Joyoung Company Limited Class A 002242
SZSE · China · Consumer Durables
CNY 12.50+1.14 (+10.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.50 | +10.04% | CNY 12.50 | CNY 12.50 | CNY 12.17 | 34.96M |
| 2026-09-29 | CNY 11.36 | +9.97% | CNY 11.05 | CNY 11.36 | CNY 10.89 | 19.12M |
| 2026-09-28 | CNY 10.33 | +10.01% | CNY 9.83 | CNY 10.33 | CNY 9.83 | 24.63M |
| 2026-09-24 | CNY 9.39 | -3.79% | CNY 9.63 | CNY 9.95 | CNY 9.39 | 17.15M |
| 2026-09-23 | CNY 9.76 | +2.31% | CNY 9.53 | CNY 10.03 | CNY 9.49 | 24.49M |
| 2026-09-22 | CNY 9.54 | +0.42% | CNY 9.44 | CNY 9.68 | CNY 9.28 | 19.34M |
| 2026-09-21 | CNY 9.50 | +0.74% | CNY 9.40 | CNY 9.53 | CNY 9.36 | 14.30M |
| 2026-09-18 | CNY 9.43 | -1.26% | CNY 9.35 | CNY 9.64 | CNY 9.26 | 19.40M |
| 2026-09-17 | CNY 9.55 | +2.80% | CNY 9.30 | CNY 9.71 | CNY 9.13 | 24.89M |
| 2026-09-16 | CNY 9.29 | -1.59% | CNY 9.38 | CNY 9.49 | CNY 9.17 | 21.30M |
| 2026-09-15 | CNY 9.44 | +0.64% | CNY 9.44 | CNY 9.85 | CNY 9.06 | 34.69M |
| 2026-09-14 | CNY 9.38 | -3.70% | CNY 9.71 | CNY 10.13 | CNY 9.31 | 39.14M |
| 2026-09-11 | CNY 9.74 | +10.06% | CNY 8.71 | CNY 9.74 | CNY 8.56 | 33.28M |
| 2026-09-10 | CNY 8.85 | +4.12% | CNY 8.48 | CNY 9.35 | CNY 8.38 | 20.01M |
| 2026-09-09 | CNY 8.50 | -2.41% | CNY 8.66 | CNY 8.78 | CNY 8.46 | 5.42M |
| 2026-09-08 | CNY 8.71 | +1.40% | CNY 8.61 | CNY 8.91 | CNY 8.59 | 7.30M |
| 2026-09-07 | CNY 8.59 | +2.75% | CNY 8.51 | CNY 8.81 | CNY 8.37 | 8.47M |
| 2026-09-04 | CNY 8.36 | +0.84% | CNY 8.30 | CNY 8.47 | CNY 8.30 | 3.53M |
| 2026-09-03 | CNY 8.29 | -0.72% | CNY 8.37 | CNY 8.47 | CNY 8.28 | 3.32M |
| 2026-09-02 | CNY 8.35 | -3.02% | CNY 8.55 | CNY 8.59 | CNY 8.35 | 4.12M |
| 2026-09-01 | CNY 8.61 | +0.23% | CNY 8.55 | CNY 8.78 | CNY 8.53 | 5.40M |
| 2026-08-31 | CNY 8.59 | +1.90% | CNY 8.43 | CNY 8.61 | CNY 8.38 | 5.02M |
| 2026-08-28 | CNY 8.43 | +1.20% | CNY 8.35 | CNY 8.44 | CNY 8.31 | 3.95M |
| 2026-08-27 | CNY 8.33 | -0.48% | CNY 8.37 | CNY 8.37 | CNY 8.27 | 4.38M |
| 2026-08-26 | CNY 8.37 | +0.12% | CNY 8.34 | CNY 8.39 | CNY 8.29 | 4.67M |
| 2026-08-25 | CNY 8.36 | +1.83% | CNY 8.13 | CNY 8.38 | CNY 8.12 | 7.18M |
| 2026-08-24 | CNY 8.21 | -7.13% | CNY 8.56 | CNY 8.57 | CNY 8.00 | 14.62M |
| 2026-08-21 | CNY 8.84 | -1.67% | CNY 8.95 | CNY 8.95 | CNY 8.76 | 5.04M |
| 2026-08-20 | CNY 8.99 | +0.90% | CNY 8.91 | CNY 9.05 | CNY 8.90 | 4.53M |
| 2026-08-19 | CNY 8.91 | -2.41% | CNY 9.06 | CNY 9.14 | CNY 8.89 | 6.30M |
| 2026-08-18 | CNY 9.13 | -1.72% | CNY 9.26 | CNY 9.40 | CNY 9.12 | 7.65M |
| 2026-08-17 | CNY 9.29 | +2.31% | CNY 9.06 | CNY 9.48 | CNY 9.02 | 11.03M |
| 2026-08-14 | CNY 9.08 | -0.55% | CNY 9.13 | CNY 9.36 | CNY 9.04 | 10.84M |
| 2026-08-13 | CNY 9.13 | -0.11% | CNY 9.10 | CNY 9.22 | CNY 9.02 | 7.05M |
| 2026-08-12 | CNY 9.14 | +1.90% | CNY 8.95 | CNY 9.21 | CNY 8.92 | 9.32M |
| 2026-08-11 | CNY 8.97 | -2.29% | CNY 9.10 | CNY 9.12 | CNY 8.97 | 8.41M |
| 2026-08-10 | CNY 9.18 | +4.68% | CNY 8.77 | CNY 9.36 | CNY 8.75 | 17.02M |
| 2026-08-07 | CNY 8.77 | -2.56% | CNY 9.00 | CNY 9.00 | CNY 8.65 | 9.10M |
| 2026-08-06 | CNY 9.00 | -1.42% | CNY 9.14 | CNY 9.15 | CNY 8.89 | 8.47M |
| 2026-08-05 | CNY 9.13 | -0.22% | CNY 9.14 | CNY 9.23 | CNY 8.98 | 8.45M |
| 2026-08-04 | CNY 9.15 | -0.87% | CNY 9.20 | CNY 9.28 | CNY 9.07 | 8.24M |
| 2026-08-03 | CNY 9.23 | +1.88% | CNY 9.15 | CNY 9.26 | CNY 9.06 | 9.71M |
| 2026-07-31 | CNY 9.06 | -1.63% | CNY 8.93 | CNY 9.11 | CNY 8.93 | 10.67M |
| 2026-07-30 | CNY 9.21 | +0.55% | CNY 9.11 | CNY 9.30 | CNY 9.07 | 12.21M |
| 2026-07-29 | CNY 9.16 | +1.44% | CNY 9.00 | CNY 9.18 | CNY 8.92 | 17.29M |
| 2026-07-28 | CNY 9.03 | +1.69% | CNY 9.10 | CNY 9.18 | CNY 8.89 | 22.49M |
| 2026-07-27 | CNY 8.88 | +10.04% | CNY 8.07 | CNY 8.88 | CNY 8.03 | 16.44M |
| 2026-07-24 | CNY 8.07 | -3.70% | CNY 8.31 | CNY 8.34 | CNY 8.03 | 6.50M |
| 2026-07-23 | CNY 8.38 | +2.32% | CNY 8.17 | CNY 8.38 | CNY 8.13 | 5.20M |
| 2026-07-22 | CNY 8.19 | -0.49% | CNY 8.23 | CNY 8.30 | CNY 8.08 | 5.19M |
| 2026-07-21 | CNY 8.23 | -1.20% | CNY 8.33 | CNY 8.41 | CNY 8.19 | 6.38M |
| 2026-07-20 | CNY 8.33 | -0.60% | CNY 8.41 | CNY 8.54 | CNY 8.12 | 6.32M |
| 2026-07-17 | CNY 8.38 | -1.30% | CNY 8.46 | CNY 8.65 | CNY 8.37 | 8.10M |
| 2026-07-16 | CNY 8.49 | +1.31% | CNY 8.39 | CNY 8.56 | CNY 8.32 | 6.10M |
| 2026-07-15 | CNY 8.38 | +3.08% | CNY 8.13 | CNY 8.40 | CNY 8.04 | 6.46M |
| 2026-07-14 | CNY 8.13 | +2.14% | CNY 7.96 | CNY 8.15 | CNY 7.94 | 4.27M |
| 2026-07-13 | CNY 7.96 | -1.36% | CNY 8.04 | CNY 8.09 | CNY 7.94 | 3.93M |
| 2026-07-10 | CNY 8.07 | +1.38% | CNY 7.96 | CNY 8.17 | CNY 7.89 | 5.58M |
| 2026-07-09 | CNY 7.96 | -0.50% | CNY 7.95 | CNY 8.08 | CNY 7.88 | 4.19M |
| 2026-07-08 | CNY 8.00 | -0.74% | CNY 8.03 | CNY 8.13 | CNY 7.96 | 3.93M |
| 2026-07-07 | CNY 8.06 | -2.30% | CNY 8.24 | CNY 8.27 | CNY 8.03 | 4.74M |
| 2026-07-06 | CNY 8.25 | -0.72% | CNY 8.28 | CNY 8.37 | CNY 8.21 | 4.85M |
| 2026-07-03 | CNY 8.31 | +0.73% | CNY 8.21 | CNY 8.36 | CNY 8.17 | 7.37M |
| 2026-07-02 | CNY 8.25 | +2.87% | CNY 7.99 | CNY 8.42 | CNY 7.98 | 10.27M |
| 2026-07-01 | CNY 8.02 | +2.04% | CNY 7.89 | CNY 8.11 | CNY 7.80 | 7.25M |
| 2026-06-30 | CNY 7.86 | -1.63% | CNY 7.96 | CNY 8.01 | CNY 7.84 | 5.22M |
| 2026-06-29 | CNY 7.99 | +1.01% | CNY 7.89 | CNY 8.03 | CNY 7.68 | 6.56M |
| 2026-06-26 | CNY 7.91 | -3.65% | CNY 8.13 | CNY 8.21 | CNY 7.91 | 6.48M |
| 2026-06-25 | CNY 8.21 | -0.85% | CNY 8.28 | CNY 8.30 | CNY 8.12 | 5.48M |
| 2026-06-24 | CNY 8.28 | -2.01% | CNY 8.45 | CNY 8.49 | CNY 8.20 | 5.26M |
| 2026-06-23 | CNY 8.45 | +0.48% | CNY 8.36 | CNY 8.56 | CNY 8.33 | 6.00M |
| 2026-06-22 | CNY 8.41 | +0.72% | CNY 8.30 | CNY 8.42 | CNY 8.13 | 7.05M |
| 2026-06-18 | CNY 8.35 | -0.95% | CNY 8.42 | CNY 8.47 | CNY 8.30 | 4.99M |
| 2026-06-17 | CNY 8.43 | -1.17% | CNY 8.56 | CNY 8.62 | CNY 8.35 | 6.68M |
| 2026-06-16 | CNY 8.53 | -0.47% | CNY 8.53 | CNY 8.59 | CNY 8.45 | 5.54M |
| 2026-06-15 | CNY 8.57 | -1.49% | CNY 8.70 | CNY 8.80 | CNY 8.46 | 11.09M |
| 2026-06-12 | CNY 8.70 | +3.08% | CNY 8.50 | CNY 8.92 | CNY 8.38 | 13.99M |
| 2026-06-11 | CNY 8.44 | +0.96% | CNY 8.33 | CNY 8.47 | CNY 8.28 | 7.45M |
| 2026-06-10 | CNY 8.36 | +1.09% | CNY 8.20 | CNY 8.40 | CNY 8.20 | 7.33M |
| 2026-06-09 | CNY 8.27 | -1.19% | CNY 8.38 | CNY 8.44 | CNY 8.21 | 7.81M |
| 2026-06-08 | CNY 8.37 | -2.79% | CNY 8.48 | CNY 8.60 | CNY 8.23 | 8.53M |
| 2026-06-05 | CNY 8.61 | -0.46% | CNY 8.66 | CNY 8.74 | CNY 8.53 | 7.59M |
| 2026-06-04 | CNY 8.65 | -2.81% | CNY 8.89 | CNY 8.93 | CNY 8.60 | 9.94M |
| 2026-06-03 | CNY 8.90 | -1.11% | CNY 8.97 | CNY 8.97 | CNY 8.79 | 8.68M |
| 2026-06-02 | CNY 9.00 | -1.64% | CNY 9.15 | CNY 9.15 | CNY 8.86 | 10.34M |
| 2026-06-01 | CNY 9.15 | +0.77% | CNY 9.10 | CNY 9.18 | CNY 9.02 | 12.23M |
| 2026-05-29 | CNY 9.08 | +0.89% | CNY 8.96 | CNY 9.22 | CNY 8.92 | 12.48M |
| 2026-05-28 | CNY 9.00 | +0.67% | CNY 8.90 | CNY 9.08 | CNY 8.82 | 9.17M |
| 2026-05-27 | CNY 8.94 | -1.54% | CNY 9.06 | CNY 9.10 | CNY 8.78 | 11.31M |
| 2026-05-26 | CNY 9.08 | -3.20% | CNY 9.37 | CNY 9.44 | CNY 9.00 | 12.82M |