Skip to main content
logo
Sichuan Joyou Digital Technologies Co.,Ltd. (SHE:301172)
China flag China · Delayed Price · Currency is CNY
16.57
-0.43 (-2.53%)
At close: Oct 9, 2026

SHE:301172 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.5316.7715.5516.5716.57-2.53%7,220,460
Oct 8, 202617.1917.4416.4617.0017.00-0.12%6,198,534
Sep 30, 202617.8717.8716.9917.0217.02-3.73%5,189,890
Sep 29, 202617.3518.0417.3317.6817.681.32%6,223,716
Sep 28, 202618.5018.5017.2817.4517.45-4.59%5,147,696
Sep 24, 202618.6618.7318.2718.2918.29-2.66%3,136,805
Sep 23, 202618.8218.8618.5818.7918.79-0.16%3,815,385
Sep 22, 202618.8319.1318.7218.8218.820.59%4,725,033
Sep 21, 202618.6118.9118.5618.7118.710.65%4,164,167
Sep 18, 202618.6718.8718.5518.5918.590.98%4,641,583
Sep 17, 202618.7019.0618.3218.4118.41-1.55%6,541,546
Sep 16, 202617.3018.7617.2318.7018.707.41%7,283,000
Sep 15, 202617.4317.8717.3917.4117.41-1.19%3,535,721
Sep 14, 202617.4517.9517.1417.6217.62-0.28%4,334,743
Sep 11, 202617.9617.9717.1617.6717.67-2.38%7,078,002
Sep 10, 202618.7218.8018.0018.1018.10-3.62%8,803,060
Sep 9, 202618.2219.3317.9118.7818.783.24%10,262,195
Sep 8, 202618.4018.5818.0918.1918.19-1.78%5,447,723
Sep 7, 202617.9918.6317.7118.5218.523.70%7,929,795
Sep 4, 202618.2018.5717.7017.8617.86-0.72%6,915,946
Sep 3, 202618.3118.6517.7917.9917.99-1.69%6,750,008
Sep 2, 202617.9118.6617.6418.3018.301.05%10,037,274
Sep 1, 202617.4718.8817.0518.1118.113.54%11,191,764
Aug 31, 202616.6517.5416.5217.4917.492.28%4,639,991
Aug 28, 202617.2117.8717.0717.1017.10-0.47%6,294,091
Aug 27, 202616.7817.2316.6617.1817.182.38%4,646,482
Aug 26, 202616.9016.9516.3616.7816.78-0.77%4,460,655
Aug 25, 202616.5016.9816.1116.9116.911.87%5,779,775
Aug 24, 202617.5017.5016.2916.6016.60-5.36%6,228,933
Aug 21, 202617.4017.5816.9817.5417.54-0.11%3,657,332
Aug 20, 202617.5017.8417.3117.5617.561.09%4,153,691
Aug 19, 202618.2818.2817.2717.3717.37-6.26%4,962,252
Aug 18, 202618.6518.7418.0718.5318.53-1.38%4,242,136
Aug 17, 202618.3318.8518.0118.7918.793.13%5,593,760
Aug 14, 202618.2318.2717.8518.2218.221.22%4,343,750
Aug 13, 202618.4018.9717.9818.0018.00-1.75%6,471,022
Aug 12, 202618.0918.5518.0018.3218.321.89%5,581,540
Aug 11, 202617.9518.0917.5717.9817.98-0.06%4,627,750
Aug 10, 202618.1418.1517.5517.9917.99-0.06%5,999,351
Aug 7, 202617.8118.1017.1018.0018.000.33%7,612,489
Aug 6, 202617.4918.1717.4917.9417.941.01%8,056,574
Aug 5, 202617.1018.0516.9717.7617.763.63%8,744,602
Aug 4, 202616.6117.3216.4517.2217.145.17%7,449,388
Aug 3, 202616.0816.4115.9516.3716.301.82%8,111,999
Jul 31, 202615.4216.4215.4116.0816.017.73%9,392,802
Jul 30, 202615.7015.9914.8014.9214.86-5.23%8,038,654
Jul 29, 202616.0416.1915.3915.7515.68-1.82%7,048,027
Jul 28, 202616.6516.6915.9816.0415.97-0.57%6,754,409
Jul 27, 202615.4216.1515.3316.1316.063.86%4,661,971
Jul 24, 202615.8515.9615.3815.5315.46-3.67%4,466,981