Joyware Electronics Co., Ltd. Class A 300270
SZSE · China · Electronic Technology
CNY 10.21-0.48 (-4.49%)
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 10.21 | -4.49% | CNY 10.70 | CNY 10.78 | CNY 10.18 | 10.57M |
| 2026-09-29 | CNY 10.69 | +5.53% | CNY 9.99 | CNY 10.82 | CNY 9.95 | 15.89M |
| 2026-09-28 | CNY 10.13 | -1.17% | CNY 10.25 | CNY 10.25 | CNY 9.86 | 6.73M |
| 2026-09-24 | CNY 10.25 | -1.44% | CNY 10.40 | CNY 10.50 | CNY 10.23 | 4.68M |
| 2026-09-23 | CNY 10.40 | -1.61% | CNY 10.57 | CNY 10.61 | CNY 10.29 | 6.26M |
| 2026-09-22 | CNY 10.57 | -1.21% | CNY 10.74 | CNY 10.91 | CNY 10.52 | 7.08M |
| 2026-09-21 | CNY 10.70 | +1.90% | CNY 10.53 | CNY 10.76 | CNY 10.52 | 8.88M |
| 2026-09-18 | CNY 10.50 | +2.74% | CNY 10.28 | CNY 10.64 | CNY 10.28 | 9.16M |
| 2026-09-17 | CNY 10.22 | -0.78% | CNY 10.22 | CNY 10.50 | CNY 10.13 | 7.90M |
| 2026-09-16 | CNY 10.30 | +3.10% | CNY 9.95 | CNY 10.31 | CNY 9.94 | 8.85M |
| 2026-09-15 | CNY 9.99 | -2.63% | CNY 10.26 | CNY 10.32 | CNY 9.97 | 7.29M |
| 2026-09-14 | CNY 10.26 | -1.72% | CNY 10.39 | CNY 10.54 | CNY 10.20 | 6.19M |
| 2026-09-11 | CNY 10.44 | -1.23% | CNY 10.52 | CNY 10.52 | CNY 10.17 | 7.00M |
| 2026-09-10 | CNY 10.57 | -0.84% | CNY 10.61 | CNY 10.64 | CNY 10.42 | 6.69M |
| 2026-09-09 | CNY 10.66 | -1.30% | CNY 10.82 | CNY 11.10 | CNY 10.64 | 8.20M |
| 2026-09-08 | CNY 10.80 | -1.28% | CNY 10.94 | CNY 11.01 | CNY 10.74 | 6.94M |
| 2026-09-07 | CNY 10.94 | -0.64% | CNY 10.93 | CNY 11.11 | CNY 10.91 | 6.46M |
| 2026-09-04 | CNY 11.01 | -1.26% | CNY 11.17 | CNY 11.53 | CNY 10.88 | 11.35M |
| 2026-09-03 | CNY 11.15 | -4.46% | CNY 11.64 | CNY 11.77 | CNY 11.02 | 12.37M |
| 2026-09-02 | CNY 11.67 | -0.77% | CNY 11.60 | CNY 11.76 | CNY 11.23 | 11.02M |
| 2026-09-01 | CNY 11.76 | +1.29% | CNY 11.56 | CNY 11.94 | CNY 11.51 | 11.57M |
| 2026-08-31 | CNY 11.61 | +2.02% | CNY 11.20 | CNY 11.69 | CNY 11.13 | 9.86M |
| 2026-08-28 | CNY 11.38 | -0.96% | CNY 11.41 | CNY 11.63 | CNY 11.31 | 10.14M |
| 2026-08-27 | CNY 11.49 | +1.77% | CNY 11.21 | CNY 11.51 | CNY 11.19 | 10.54M |
| 2026-08-26 | CNY 11.29 | -0.70% | CNY 11.39 | CNY 11.55 | CNY 11.23 | 9.44M |
| 2026-08-25 | CNY 11.37 | -0.61% | CNY 11.31 | CNY 11.60 | CNY 11.14 | 13.90M |
| 2026-08-24 | CNY 11.44 | -1.55% | CNY 12.00 | CNY 12.15 | CNY 11.20 | 14.37M |
| 2026-08-21 | CNY 11.62 | -2.02% | CNY 12.06 | CNY 12.06 | CNY 11.31 | 10.51M |
| 2026-08-20 | CNY 11.86 | -1.41% | CNY 12.14 | CNY 12.14 | CNY 11.76 | 11.22M |
| 2026-08-19 | CNY 12.03 | -7.25% | CNY 12.66 | CNY 12.79 | CNY 11.91 | 16.22M |
| 2026-08-18 | CNY 12.97 | -1.37% | CNY 13.06 | CNY 13.33 | CNY 12.76 | 15.25M |
| 2026-08-17 | CNY 13.15 | +1.86% | CNY 12.85 | CNY 13.15 | CNY 12.50 | 16.85M |
| 2026-08-14 | CNY 12.91 | -1.22% | CNY 12.99 | CNY 13.26 | CNY 12.64 | 20.72M |
| 2026-08-13 | CNY 13.07 | -0.46% | CNY 13.40 | CNY 14.25 | CNY 13.00 | 30.64M |
| 2026-08-12 | CNY 13.13 | -0.68% | CNY 13.48 | CNY 13.54 | CNY 13.05 | 19.52M |
| 2026-08-11 | CNY 13.22 | -1.34% | CNY 13.32 | CNY 13.52 | CNY 13.04 | 13.87M |
| 2026-08-10 | CNY 13.40 | +2.68% | CNY 13.20 | CNY 13.45 | CNY 12.60 | 24.00M |
| 2026-08-07 | CNY 13.05 | +0.69% | CNY 12.71 | CNY 13.07 | CNY 12.50 | 23.76M |
| 2026-08-06 | CNY 12.96 | -2.19% | CNY 13.15 | CNY 14.07 | CNY 12.70 | 39.99M |
| 2026-08-05 | CNY 13.25 | +5.16% | CNY 12.13 | CNY 13.32 | CNY 12.10 | 39.72M |
| 2026-08-04 | CNY 12.60 | +20.00% | CNY 11.10 | CNY 12.60 | CNY 10.62 | 32.17M |
| 2026-08-03 | CNY 10.50 | +1.25% | CNY 10.85 | CNY 11.01 | CNY 10.23 | 18.02M |
| 2026-07-31 | CNY 10.37 | +11.63% | CNY 9.70 | CNY 10.84 | CNY 9.70 | 25.96M |
| 2026-07-30 | CNY 9.29 | -10.24% | CNY 10.28 | CNY 10.48 | CNY 9.28 | 20.57M |
| 2026-07-29 | CNY 10.35 | +6.70% | CNY 9.71 | CNY 10.72 | CNY 9.55 | 22.99M |
| 2026-07-28 | CNY 9.70 | -0.72% | CNY 9.76 | CNY 9.89 | CNY 9.61 | 9.63M |
| 2026-07-27 | CNY 9.77 | +6.43% | CNY 9.11 | CNY 9.80 | CNY 9.06 | 12.44M |
| 2026-07-24 | CNY 9.18 | -4.08% | CNY 9.40 | CNY 9.53 | CNY 9.12 | 8.12M |
| 2026-07-23 | CNY 9.57 | +2.35% | CNY 9.24 | CNY 9.77 | CNY 9.24 | 14.26M |
| 2026-07-22 | CNY 9.35 | -2.09% | CNY 9.31 | CNY 9.79 | CNY 9.20 | 17.97M |
| 2026-07-21 | CNY 9.55 | +1.60% | CNY 9.37 | CNY 9.60 | CNY 8.10 | 26.64M |
| 2026-07-20 | CNY 9.40 | -9.88% | CNY 10.61 | CNY 10.85 | CNY 9.10 | 24.33M |
| 2026-07-17 | CNY 10.43 | -7.12% | CNY 11.19 | CNY 11.38 | CNY 10.30 | 16.55M |
| 2026-07-16 | CNY 11.23 | -3.61% | CNY 11.45 | CNY 11.63 | CNY 10.99 | 15.00M |
| 2026-07-15 | CNY 11.65 | -3.32% | CNY 12.10 | CNY 12.45 | CNY 11.45 | 17.13M |
| 2026-07-14 | CNY 12.05 | -0.74% | CNY 12.05 | CNY 12.20 | CNY 11.49 | 16.00M |
| 2026-07-13 | CNY 12.14 | -8.24% | CNY 12.98 | CNY 13.38 | CNY 12.03 | 18.71M |
| 2026-07-10 | CNY 13.23 | +1.85% | CNY 12.70 | CNY 13.50 | CNY 12.60 | 28.79M |
| 2026-07-09 | CNY 12.99 | +13.95% | CNY 11.76 | CNY 13.20 | CNY 11.64 | 32.63M |
| 2026-07-08 | CNY 11.40 | -1.55% | CNY 11.54 | CNY 12.26 | CNY 11.36 | 16.45M |
| 2026-07-07 | CNY 11.58 | -6.46% | CNY 12.25 | CNY 12.49 | CNY 11.46 | 14.64M |
| 2026-07-06 | CNY 12.38 | -6.50% | CNY 13.13 | CNY 13.13 | CNY 12.32 | 18.41M |
| 2026-07-03 | CNY 13.24 | -0.45% | CNY 13.42 | CNY 13.46 | CNY 12.83 | 25.48M |
| 2026-07-02 | CNY 13.30 | -6.86% | CNY 13.97 | CNY 14.06 | CNY 13.21 | 33.04M |
| 2026-07-01 | CNY 14.28 | +9.76% | CNY 13.09 | CNY 15.10 | CNY 12.88 | 60.44M |
| 2026-06-30 | CNY 13.01 | +20.02% | CNY 10.85 | CNY 13.01 | CNY 10.72 | 23.90M |
| 2026-06-29 | CNY 10.84 | +4.84% | CNY 10.31 | CNY 11.05 | CNY 10.05 | 19.03M |
| 2026-06-26 | CNY 10.34 | -4.70% | CNY 11.03 | CNY 11.35 | CNY 10.27 | 16.64M |
| 2026-06-25 | CNY 10.85 | +0.18% | CNY 10.78 | CNY 11.65 | CNY 10.67 | 16.28M |
| 2026-06-24 | CNY 10.83 | -5.50% | CNY 11.43 | CNY 11.48 | CNY 10.58 | 10.69M |
| 2026-06-23 | CNY 11.46 | +4.37% | CNY 10.86 | CNY 11.57 | CNY 10.80 | 14.48M |
| 2026-06-22 | CNY 10.98 | -5.75% | CNY 11.62 | CNY 11.85 | CNY 10.63 | 17.42M |
| 2026-06-18 | CNY 11.65 | -3.32% | CNY 11.99 | CNY 12.05 | CNY 11.57 | 7.79M |
| 2026-06-17 | CNY 12.05 | -0.74% | CNY 12.16 | CNY 12.30 | CNY 11.74 | 10.62M |
| 2026-06-16 | CNY 12.14 | +2.19% | CNY 11.89 | CNY 12.19 | CNY 11.67 | 7.50M |
| 2026-06-15 | CNY 11.88 | +3.85% | CNY 11.44 | CNY 11.95 | CNY 11.44 | 8.47M |
| 2026-06-12 | CNY 11.44 | -2.72% | CNY 12.00 | CNY 12.25 | CNY 11.39 | 8.81M |
| 2026-06-11 | CNY 11.76 | -2.89% | CNY 11.98 | CNY 12.16 | CNY 11.65 | 6.75M |
| 2026-06-10 | CNY 12.11 | -2.02% | CNY 12.22 | CNY 12.35 | CNY 11.96 | 6.80M |
| 2026-06-09 | CNY 12.36 | +1.39% | CNY 12.30 | CNY 12.48 | CNY 12.00 | 7.59M |
| 2026-06-08 | CNY 12.19 | -1.53% | CNY 11.95 | CNY 12.74 | CNY 11.62 | 10.11M |
| 2026-06-05 | CNY 12.38 | -1.04% | CNY 12.44 | CNY 12.83 | CNY 12.25 | 9.51M |
| 2026-06-04 | CNY 12.51 | -3.92% | CNY 12.83 | CNY 13.08 | CNY 12.28 | 10.18M |
| 2026-06-03 | CNY 13.02 | +3.99% | CNY 12.49 | CNY 13.30 | CNY 12.30 | 13.36M |
| 2026-06-02 | CNY 12.52 | -0.40% | CNY 12.57 | CNY 12.73 | CNY 12.20 | 7.81M |
| 2026-06-01 | CNY 12.57 | -2.33% | CNY 12.82 | CNY 13.18 | CNY 12.53 | 10.58M |
| 2026-05-29 | CNY 12.87 | -5.65% | CNY 13.71 | CNY 13.88 | CNY 12.72 | 14.38M |
| 2026-05-28 | CNY 13.64 | +7.66% | CNY 12.70 | CNY 13.75 | CNY 12.54 | 13.47M |
| 2026-05-27 | CNY 12.67 | -2.84% | CNY 13.06 | CNY 13.12 | CNY 12.57 | 7.76M |
| 2026-05-26 | CNY 13.04 | -1.95% | CNY 13.20 | CNY 13.26 | CNY 12.55 | 12.56M |