Joyvio Food Co., Ltd. Class A 300268
SZSE · China · Consumer Non-Durables
CNY 11.91-0.10 (-0.83%)
Market closed· · CNY · Data may be delayed
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 11.91 | -0.83% | CNY 12.01 | CNY 12.08 | CNY 11.80 | 1.36M |
| 2026-09-29 | CNY 12.01 | +0.50% | CNY 12.02 | CNY 12.08 | CNY 11.72 | 1.48M |
| 2026-09-28 | CNY 11.95 | -0.42% | CNY 12.01 | CNY 12.19 | CNY 11.83 | 2.02M |
| 2026-09-24 | CNY 12.00 | 0.00% | CNY 11.97 | CNY 12.20 | CNY 11.93 | 1.53M |
| 2026-09-23 | CNY 12.00 | 0.00% | CNY 12.04 | CNY 12.20 | CNY 11.86 | 1.76M |
| 2026-09-22 | CNY 12.00 | -0.50% | CNY 12.33 | CNY 12.33 | CNY 11.72 | 3.14M |
| 2026-09-21 | CNY 12.06 | +3.70% | CNY 11.70 | CNY 12.15 | CNY 11.65 | 2.80M |
| 2026-09-18 | CNY 11.63 | -1.27% | CNY 11.90 | CNY 11.90 | CNY 11.57 | 2.45M |
| 2026-09-17 | CNY 11.78 | +1.90% | CNY 11.62 | CNY 12.78 | CNY 11.34 | 3.84M |
| 2026-09-16 | CNY 11.56 | +0.17% | CNY 11.47 | CNY 11.67 | CNY 11.40 | 2.46M |
| 2026-09-15 | CNY 11.54 | -4.79% | CNY 12.24 | CNY 12.24 | CNY 11.52 | 2.54M |
| 2026-09-14 | CNY 12.12 | -0.08% | CNY 12.40 | CNY 12.50 | CNY 12.02 | 2.48M |
| 2026-09-11 | CNY 12.13 | -3.42% | CNY 12.50 | CNY 12.61 | CNY 11.92 | 3.72M |
| 2026-09-10 | CNY 12.56 | -2.64% | CNY 12.93 | CNY 12.93 | CNY 12.54 | 3.10M |
| 2026-09-09 | CNY 12.90 | -1.30% | CNY 13.00 | CNY 13.29 | CNY 12.89 | 2.87M |
| 2026-09-08 | CNY 13.07 | +0.15% | CNY 13.06 | CNY 13.29 | CNY 13.01 | 3.86M |
| 2026-09-07 | CNY 13.05 | +0.93% | CNY 13.06 | CNY 13.24 | CNY 12.95 | 2.82M |
| 2026-09-04 | CNY 12.93 | +2.21% | CNY 12.67 | CNY 13.23 | CNY 12.67 | 3.21M |
| 2026-09-03 | CNY 12.65 | -2.32% | CNY 12.97 | CNY 13.08 | CNY 12.60 | 2.78M |
| 2026-09-02 | CNY 12.95 | -3.00% | CNY 13.29 | CNY 13.30 | CNY 12.80 | 4.05M |
| 2026-09-01 | CNY 13.35 | -1.55% | CNY 13.50 | CNY 13.90 | CNY 13.33 | 3.75M |
| 2026-08-31 | CNY 13.56 | -1.88% | CNY 13.56 | CNY 13.64 | CNY 13.27 | 4.80M |
| 2026-08-28 | CNY 13.82 | +2.75% | CNY 13.38 | CNY 13.95 | CNY 13.38 | 4.94M |
| 2026-08-27 | CNY 13.45 | +1.05% | CNY 13.29 | CNY 13.68 | CNY 13.18 | 4.28M |
| 2026-08-26 | CNY 13.31 | +4.07% | CNY 13.03 | CNY 13.85 | CNY 12.62 | 7.21M |
| 2026-08-25 | CNY 12.79 | +2.98% | CNY 12.36 | CNY 12.89 | CNY 12.36 | 5.66M |
| 2026-08-24 | CNY 12.42 | +3.50% | CNY 12.55 | CNY 13.14 | CNY 12.26 | 7.51M |
| 2026-08-21 | CNY 12.00 | +0.42% | CNY 11.96 | CNY 12.16 | CNY 11.70 | 3.12M |
| 2026-08-20 | CNY 11.95 | +2.22% | CNY 11.62 | CNY 12.12 | CNY 11.49 | 5.06M |
| 2026-08-19 | CNY 11.69 | -9.94% | CNY 12.38 | CNY 12.82 | CNY 11.59 | 9.37M |
| 2026-08-18 | CNY 12.98 | +7.45% | CNY 12.09 | CNY 13.49 | CNY 12.02 | 11.20M |
| 2026-08-17 | CNY 12.08 | +6.34% | CNY 11.49 | CNY 13.25 | CNY 11.49 | 8.31M |
| 2026-08-14 | CNY 11.36 | -1.73% | CNY 11.58 | CNY 11.66 | CNY 11.20 | 1.39M |
| 2026-08-13 | CNY 11.56 | -0.77% | CNY 11.64 | CNY 11.70 | CNY 11.40 | 1.63M |
| 2026-08-12 | CNY 11.65 | +1.66% | CNY 11.46 | CNY 11.75 | CNY 11.38 | 1.57M |
| 2026-08-11 | CNY 11.46 | -0.52% | CNY 11.65 | CNY 11.65 | CNY 11.31 | 1.83M |
| 2026-08-10 | CNY 11.52 | +2.58% | CNY 11.19 | CNY 11.67 | CNY 11.12 | 2.15M |
| 2026-08-07 | CNY 11.23 | +1.35% | CNY 11.16 | CNY 11.23 | CNY 10.88 | 1.69M |
| 2026-08-06 | CNY 11.08 | +0.82% | CNY 11.01 | CNY 11.23 | CNY 10.77 | 2.13M |
| 2026-08-05 | CNY 10.99 | -1.52% | CNY 11.32 | CNY 11.47 | CNY 10.88 | 2.53M |
| 2026-08-04 | CNY 11.16 | +2.39% | CNY 10.95 | CNY 11.32 | CNY 10.90 | 2.01M |
| 2026-08-03 | CNY 10.90 | +3.91% | CNY 10.50 | CNY 11.00 | CNY 10.35 | 2.25M |
| 2026-07-31 | CNY 10.49 | +2.24% | CNY 10.23 | CNY 10.82 | CNY 10.05 | 1.91M |
| 2026-07-30 | CNY 10.26 | -3.48% | CNY 10.54 | CNY 10.76 | CNY 10.22 | 2.84M |
| 2026-07-29 | CNY 10.63 | +4.73% | CNY 10.15 | CNY 10.63 | CNY 10.08 | 2.47M |
| 2026-07-28 | CNY 10.15 | +2.73% | CNY 9.83 | CNY 10.36 | CNY 9.80 | 2.98M |
| 2026-07-27 | CNY 9.88 | +4.22% | CNY 9.52 | CNY 9.89 | CNY 9.50 | 1.98M |
| 2026-07-24 | CNY 9.48 | -3.17% | CNY 9.79 | CNY 9.82 | CNY 9.40 | 1.73M |
| 2026-07-23 | CNY 9.79 | +4.15% | CNY 9.45 | CNY 9.83 | CNY 9.36 | 2.49M |
| 2026-07-22 | CNY 9.40 | -2.69% | CNY 9.65 | CNY 9.88 | CNY 9.35 | 2.48M |
| 2026-07-21 | CNY 9.66 | -3.21% | CNY 9.94 | CNY 10.03 | CNY 9.00 | 3.50M |
| 2026-07-20 | CNY 9.98 | -3.95% | CNY 10.68 | CNY 10.88 | CNY 9.84 | 3.50M |
| 2026-07-17 | CNY 10.39 | -4.94% | CNY 10.84 | CNY 11.16 | CNY 10.30 | 2.60M |
| 2026-07-16 | CNY 10.93 | +1.39% | CNY 10.74 | CNY 11.18 | CNY 10.57 | 1.89M |
| 2026-07-15 | CNY 10.78 | +0.94% | CNY 10.80 | CNY 10.89 | CNY 10.59 | 1.86M |
| 2026-07-14 | CNY 10.68 | +1.42% | CNY 10.65 | CNY 10.78 | CNY 10.32 | 2.31M |
| 2026-07-13 | CNY 10.53 | -3.39% | CNY 10.89 | CNY 11.13 | CNY 10.48 | 2.09M |
| 2026-07-10 | CNY 10.90 | +2.64% | CNY 10.61 | CNY 11.08 | CNY 10.24 | 3.14M |
| 2026-07-09 | CNY 10.62 | +1.24% | CNY 10.63 | CNY 10.69 | CNY 10.28 | 2.18M |
| 2026-07-08 | CNY 10.49 | -0.85% | CNY 10.58 | CNY 10.63 | CNY 10.27 | 1.71M |
| 2026-07-07 | CNY 10.58 | -4.43% | CNY 11.14 | CNY 11.25 | CNY 10.50 | 2.25M |
| 2026-07-06 | CNY 11.07 | -4.49% | CNY 11.70 | CNY 11.70 | CNY 11.00 | 3.32M |
| 2026-07-03 | CNY 11.59 | +1.22% | CNY 11.40 | CNY 11.86 | CNY 11.31 | 3.82M |
| 2026-07-02 | CNY 11.45 | +0.70% | CNY 11.02 | CNY 11.71 | CNY 11.02 | 4.57M |
| 2026-07-01 | CNY 11.37 | +11.25% | CNY 10.24 | CNY 12.22 | CNY 10.24 | 7.46M |
| 2026-06-30 | CNY 10.22 | -2.76% | CNY 10.40 | CNY 10.60 | CNY 10.09 | 2.07M |
| 2026-06-29 | CNY 10.51 | +1.25% | CNY 10.34 | CNY 10.70 | CNY 10.12 | 2.46M |
| 2026-06-26 | CNY 10.38 | -2.63% | CNY 10.55 | CNY 10.69 | CNY 10.26 | 1.87M |
| 2026-06-25 | CNY 10.66 | -2.91% | CNY 10.94 | CNY 10.98 | CNY 10.55 | 2.16M |
| 2026-06-24 | CNY 10.98 | -4.52% | CNY 11.31 | CNY 11.65 | CNY 10.92 | 2.26M |
| 2026-06-23 | CNY 11.50 | +2.68% | CNY 11.17 | CNY 11.82 | CNY 11.08 | 2.25M |
| 2026-06-22 | CNY 11.20 | +1.08% | CNY 11.18 | CNY 11.28 | CNY 10.64 | 2.53M |
| 2026-06-18 | CNY 11.08 | -1.07% | CNY 11.12 | CNY 11.18 | CNY 10.84 | 1.77M |
| 2026-06-17 | CNY 11.20 | -3.03% | CNY 11.60 | CNY 11.63 | CNY 11.08 | 2.15M |
| 2026-06-16 | CNY 11.55 | +2.39% | CNY 11.17 | CNY 11.81 | CNY 10.98 | 3.13M |
| 2026-06-15 | CNY 11.28 | -3.42% | CNY 11.72 | CNY 12.00 | CNY 11.10 | 3.33M |
| 2026-06-12 | CNY 11.68 | +0.86% | CNY 11.66 | CNY 11.96 | CNY 11.36 | 1.90M |
| 2026-06-11 | CNY 11.58 | +0.70% | CNY 11.41 | CNY 11.64 | CNY 11.28 | 2.85M |
| 2026-06-10 | CNY 11.50 | -4.17% | CNY 11.82 | CNY 12.05 | CNY 11.17 | 3.33M |
| 2026-06-09 | CNY 12.00 | 0.00% | CNY 12.13 | CNY 12.47 | CNY 11.90 | 2.62M |
| 2026-06-08 | CNY 12.00 | -3.07% | CNY 12.49 | CNY 12.58 | CNY 11.71 | 1.89M |
| 2026-06-05 | CNY 12.38 | +0.73% | CNY 12.20 | CNY 12.54 | CNY 12.12 | 1.69M |
| 2026-06-04 | CNY 12.29 | -2.92% | CNY 12.65 | CNY 12.79 | CNY 12.15 | 1.89M |
| 2026-06-03 | CNY 12.66 | -2.84% | CNY 13.08 | CNY 13.22 | CNY 12.58 | 2.06M |
| 2026-06-02 | CNY 13.03 | -2.10% | CNY 13.33 | CNY 13.56 | CNY 12.86 | 2.27M |
| 2026-06-01 | CNY 13.31 | +5.38% | CNY 12.72 | CNY 13.53 | CNY 12.56 | 3.11M |
| 2026-05-29 | CNY 12.63 | -2.40% | CNY 13.02 | CNY 13.10 | CNY 12.56 | 1.95M |
| 2026-05-28 | CNY 12.94 | -1.52% | CNY 13.00 | CNY 13.13 | CNY 12.75 | 1.79M |
| 2026-05-27 | CNY 13.14 | +1.15% | CNY 12.98 | CNY 13.26 | CNY 12.71 | 2.34M |
| 2026-05-26 | CNY 12.99 | -4.27% | CNY 13.48 | CNY 13.52 | CNY 12.92 | 2.71M |