Skip to main content
logo
Joy Kie Corporation Limited (SHE:300994)
China flag China · Delayed Price · Currency is CNY
15.09
+0.13 (0.87%)
Apr 14, 2026, 3:10 PM CST

Joy Kie Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202615.1815.1914.8015.0915.090.87%3,068,023
Apr 13, 202614.8015.0014.7214.9614.960.54%2,864,091
Apr 10, 202614.7615.0814.7414.8814.881.29%3,477,666
Apr 9, 202614.9114.9114.3914.6914.69-2.20%4,635,605
Apr 8, 202614.8315.1414.7215.0215.023.09%4,903,098
Apr 7, 202614.4014.6314.0714.5714.571.53%4,773,000
Apr 3, 202615.2515.6614.3414.3514.35-5.90%7,909,915
Apr 2, 202615.6015.8315.1315.2515.25-3.48%7,492,124
Apr 1, 202616.3416.4815.7015.8015.80-4.36%13,176,570
Mar 31, 202616.0116.8515.7616.5216.524.82%17,657,700
Mar 30, 202615.9816.8415.4315.7615.762.47%11,009,630
Mar 27, 202615.2815.8715.0515.3815.381.72%6,469,524
Mar 26, 202615.8815.9714.9815.1215.12-4.18%6,484,695
Mar 25, 202615.7115.9515.4715.7815.78-0.63%8,811,083
Mar 24, 202615.6716.1715.3815.8815.883.66%14,940,463
Mar 23, 202614.2216.9413.9115.3215.325.22%13,859,060
Mar 20, 202615.0815.1214.5114.5614.56-2.87%2,168,195
Mar 19, 202615.3115.4114.9314.9914.99-2.91%2,005,800
Mar 18, 202615.3015.4815.1615.4415.440.98%1,682,388
Mar 17, 202615.5515.7815.2715.2915.29-1.35%2,512,314
Mar 16, 202615.3215.5415.2815.5015.501.44%2,067,581
Mar 13, 202615.2415.5315.1715.2815.28-0.13%2,511,717
Mar 12, 202615.5615.6215.2315.3015.30-1.67%1,937,700
Mar 11, 202615.7015.7415.4015.5615.560.06%2,707,649
Mar 10, 202615.5315.6515.4015.5515.551.30%2,957,073
Mar 9, 202615.4315.7015.1415.3515.35-2.23%4,354,517
Mar 6, 202615.5015.7415.4015.7015.701.75%2,499,266
Mar 5, 202615.7015.8415.3515.4315.430.33%3,325,654
Mar 4, 202615.8816.0015.1315.3815.38-4.11%4,608,280
Mar 3, 202616.6216.7616.0416.0416.04-2.20%3,289,966
Mar 2, 202617.1017.1416.3216.4016.40-4.87%3,515,040
Feb 27, 202617.2017.2517.0817.2417.240.23%1,733,981
Feb 26, 202617.1717.2016.9617.2017.200.47%2,461,246
Feb 25, 202617.2517.2717.0517.1217.120.41%2,343,380
Feb 24, 202616.7317.0916.6717.0517.052.40%2,772,876
Feb 13, 202616.6116.9016.5316.6516.650.54%2,198,733
Feb 12, 202616.7316.7916.4716.5616.56-1.08%2,548,580
Feb 11, 202616.9517.0616.7316.7416.74-1.30%1,766,376
Feb 10, 202616.9917.0816.8516.9616.960.12%2,018,199
Feb 9, 202617.0117.0616.8716.9416.940.36%2,536,388
Feb 6, 202616.7117.0916.6616.8816.880.06%2,028,534
Feb 5, 202616.9317.0816.7716.8716.870.12%2,324,635
Feb 4, 202616.6317.0716.5116.8516.850.96%2,737,645
Feb 3, 202616.4916.6916.3116.6916.692.02%2,477,161
Feb 2, 202616.8716.8816.2816.3616.36-2.91%3,064,160
Jan 30, 202616.6016.8616.5016.8516.851.02%2,959,000
Jan 29, 202616.6917.2216.6116.6816.680.06%4,041,828
Jan 28, 202616.9517.1216.6416.6716.67-1.77%2,273,300
Jan 27, 202616.9517.0916.5016.9716.970.06%2,561,746
Jan 26, 202617.3817.3816.8116.9616.96-2.25%3,909,780