Joy Kie Corp. Ltd. Class A 300994
SZSE · China · Consumer Durables
CNY 11.42-0.13 (-1.13%)
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 11.42 | -1.13% | CNY 11.60 | CNY 11.63 | CNY 11.42 | 1.51M |
| 2026-09-29 | CNY 11.55 | +1.67% | CNY 11.43 | CNY 11.66 | CNY 11.20 | 2.23M |
| 2026-09-28 | CNY 11.36 | +1.16% | CNY 11.30 | CNY 11.45 | CNY 11.20 | 2.59M |
| 2026-09-24 | CNY 11.23 | -0.18% | CNY 11.11 | CNY 11.40 | CNY 11.11 | 2.01M |
| 2026-09-23 | CNY 11.25 | -0.27% | CNY 11.55 | CNY 11.55 | CNY 11.15 | 1.77M |
| 2026-09-22 | CNY 11.28 | +1.26% | CNY 11.21 | CNY 11.38 | CNY 11.10 | 2.15M |
| 2026-09-21 | CNY 11.14 | +2.20% | CNY 10.97 | CNY 11.18 | CNY 10.91 | 1.83M |
| 2026-09-18 | CNY 10.90 | -0.18% | CNY 10.92 | CNY 11.35 | CNY 10.88 | 2.67M |
| 2026-09-17 | CNY 10.92 | +2.44% | CNY 10.67 | CNY 11.05 | CNY 10.48 | 3.41M |
| 2026-09-16 | CNY 10.66 | +1.33% | CNY 10.52 | CNY 10.75 | CNY 10.45 | 1.49M |
| 2026-09-15 | CNY 10.52 | -2.95% | CNY 10.91 | CNY 10.91 | CNY 10.51 | 1.65M |
| 2026-09-14 | CNY 10.84 | +1.88% | CNY 10.55 | CNY 10.93 | CNY 10.55 | 1.84M |
| 2026-09-11 | CNY 10.64 | -3.88% | CNY 10.97 | CNY 10.97 | CNY 10.58 | 1.90M |
| 2026-09-10 | CNY 11.07 | -1.69% | CNY 11.30 | CNY 11.30 | CNY 11.03 | 1.26M |
| 2026-09-09 | CNY 11.26 | -1.92% | CNY 11.40 | CNY 11.50 | CNY 11.20 | 1.50M |
| 2026-09-08 | CNY 11.48 | +0.88% | CNY 11.40 | CNY 11.49 | CNY 11.30 | 1.82M |
| 2026-09-07 | CNY 11.38 | -0.09% | CNY 11.34 | CNY 11.46 | CNY 11.23 | 1.58M |
| 2026-09-04 | CNY 11.39 | +0.53% | CNY 11.54 | CNY 11.61 | CNY 11.31 | 1.94M |
| 2026-09-03 | CNY 11.33 | -2.33% | CNY 11.60 | CNY 11.68 | CNY 11.29 | 2.15M |
| 2026-09-02 | CNY 11.60 | +0.78% | CNY 11.55 | CNY 11.71 | CNY 11.27 | 3.02M |
| 2026-09-01 | CNY 11.51 | 0.00% | CNY 11.55 | CNY 11.77 | CNY 11.44 | 2.57M |
| 2026-08-31 | CNY 11.51 | -0.43% | CNY 11.37 | CNY 11.58 | CNY 11.13 | 2.74M |
| 2026-08-28 | CNY 11.56 | +1.23% | CNY 11.42 | CNY 11.64 | CNY 11.36 | 1.37M |
| 2026-08-27 | CNY 11.42 | -0.78% | CNY 11.50 | CNY 11.54 | CNY 11.31 | 1.25M |
| 2026-08-26 | CNY 11.51 | -0.78% | CNY 11.55 | CNY 11.69 | CNY 11.47 | 1.96M |
| 2026-08-25 | CNY 11.60 | +2.47% | CNY 11.25 | CNY 11.62 | CNY 11.15 | 2.49M |
| 2026-08-24 | CNY 11.32 | +1.34% | CNY 11.22 | CNY 11.48 | CNY 11.13 | 2.75M |
| 2026-08-21 | CNY 11.17 | -0.71% | CNY 11.19 | CNY 11.25 | CNY 11.01 | 1.47M |
| 2026-08-20 | CNY 11.25 | +1.72% | CNY 11.06 | CNY 11.32 | CNY 11.06 | 1.60M |
| 2026-08-19 | CNY 11.06 | -1.95% | CNY 11.28 | CNY 11.31 | CNY 11.01 | 1.73M |
| 2026-08-18 | CNY 11.28 | -0.62% | CNY 11.42 | CNY 11.44 | CNY 11.17 | 1.66M |
| 2026-08-17 | CNY 11.35 | +0.89% | CNY 11.25 | CNY 11.42 | CNY 11.13 | 1.84M |
| 2026-08-14 | CNY 11.25 | +0.36% | CNY 11.26 | CNY 11.40 | CNY 11.17 | 1.47M |
| 2026-08-13 | CNY 11.21 | -2.10% | CNY 11.45 | CNY 11.50 | CNY 11.21 | 1.56M |
| 2026-08-12 | CNY 11.45 | +0.26% | CNY 11.41 | CNY 11.50 | CNY 11.33 | 1.17M |
| 2026-08-11 | CNY 11.42 | -0.44% | CNY 11.38 | CNY 11.55 | CNY 11.33 | 1.93M |
| 2026-08-10 | CNY 11.47 | +4.37% | CNY 11.00 | CNY 11.54 | CNY 10.93 | 3.08M |
| 2026-08-07 | CNY 10.99 | +0.27% | CNY 10.96 | CNY 11.06 | CNY 10.77 | 2.12M |
| 2026-08-06 | CNY 10.96 | 0.00% | CNY 10.99 | CNY 11.04 | CNY 10.78 | 1.98M |
| 2026-08-05 | CNY 10.96 | -0.72% | CNY 11.17 | CNY 11.19 | CNY 10.85 | 2.53M |
| 2026-08-04 | CNY 11.04 | -0.18% | CNY 11.06 | CNY 11.19 | CNY 10.90 | 2.40M |
| 2026-08-03 | CNY 11.06 | +3.46% | CNY 10.71 | CNY 11.12 | CNY 10.65 | 2.48M |
| 2026-07-31 | CNY 10.69 | +2.99% | CNY 10.47 | CNY 10.70 | CNY 10.25 | 2.00M |
| 2026-07-30 | CNY 10.38 | -0.57% | CNY 10.41 | CNY 10.63 | CNY 10.32 | 1.94M |
| 2026-07-29 | CNY 10.44 | +3.26% | CNY 10.12 | CNY 10.48 | CNY 10.06 | 2.55M |
| 2026-07-28 | CNY 10.11 | +0.50% | CNY 10.13 | CNY 10.30 | CNY 10.03 | 1.91M |
| 2026-07-27 | CNY 10.06 | +3.60% | CNY 10.00 | CNY 10.09 | CNY 9.72 | 2.37M |
| 2026-07-24 | CNY 9.71 | -3.67% | CNY 10.06 | CNY 10.07 | CNY 9.71 | 1.30M |
| 2026-07-23 | CNY 10.08 | +3.17% | CNY 9.77 | CNY 10.08 | CNY 9.65 | 1.89M |
| 2026-07-22 | CNY 9.77 | -2.20% | CNY 9.92 | CNY 10.03 | CNY 9.63 | 2.68M |
| 2026-07-21 | CNY 9.99 | -0.70% | CNY 10.06 | CNY 10.19 | CNY 9.81 | 3.66M |
| 2026-07-20 | CNY 10.06 | -2.90% | CNY 10.38 | CNY 10.64 | CNY 9.92 | 2.95M |
| 2026-07-17 | CNY 10.36 | -3.54% | CNY 10.71 | CNY 10.94 | CNY 10.24 | 2.25M |
| 2026-07-16 | CNY 10.74 | +0.37% | CNY 10.65 | CNY 10.92 | CNY 10.52 | 1.74M |
| 2026-07-15 | CNY 10.70 | +2.49% | CNY 10.42 | CNY 10.75 | CNY 10.38 | 1.77M |
| 2026-07-14 | CNY 10.44 | +1.95% | CNY 10.19 | CNY 10.50 | CNY 10.13 | 1.89M |
| 2026-07-13 | CNY 10.24 | -1.63% | CNY 10.48 | CNY 10.48 | CNY 10.20 | 2.14M |
| 2026-07-10 | CNY 10.41 | +0.97% | CNY 10.31 | CNY 10.66 | CNY 10.18 | 2.01M |
| 2026-07-09 | CNY 10.31 | -2.37% | CNY 10.39 | CNY 10.63 | CNY 10.17 | 1.92M |
| 2026-07-08 | CNY 10.56 | -0.38% | CNY 10.50 | CNY 10.74 | CNY 10.31 | 1.71M |
| 2026-07-07 | CNY 10.60 | -3.28% | CNY 10.91 | CNY 11.00 | CNY 10.59 | 1.32M |
| 2026-07-06 | CNY 10.96 | -1.53% | CNY 11.20 | CNY 11.39 | CNY 10.93 | 1.91M |
| 2026-07-03 | CNY 11.13 | +2.58% | CNY 10.85 | CNY 11.26 | CNY 10.85 | 2.63M |
| 2026-07-02 | CNY 10.85 | -0.55% | CNY 10.91 | CNY 11.21 | CNY 10.84 | 2.28M |
| 2026-07-01 | CNY 10.91 | +2.25% | CNY 10.64 | CNY 11.11 | CNY 10.55 | 3.39M |
| 2026-06-30 | CNY 10.67 | -1.84% | CNY 10.81 | CNY 10.84 | CNY 10.46 | 2.26M |
| 2026-06-29 | CNY 10.87 | +0.28% | CNY 10.78 | CNY 10.90 | CNY 10.20 | 4.34M |
| 2026-06-26 | CNY 10.84 | -1.81% | CNY 11.01 | CNY 11.10 | CNY 10.63 | 2.53M |
| 2026-06-25 | CNY 11.04 | -0.99% | CNY 11.22 | CNY 11.54 | CNY 11.00 | 3.19M |
| 2026-06-24 | CNY 11.15 | -3.88% | CNY 11.63 | CNY 11.64 | CNY 11.13 | 2.12M |
| 2026-06-23 | CNY 11.60 | +1.93% | CNY 11.38 | CNY 11.88 | CNY 11.38 | 3.46M |
| 2026-06-22 | CNY 11.38 | +0.09% | CNY 11.33 | CNY 11.38 | CNY 10.88 | 2.52M |
| 2026-06-18 | CNY 11.37 | -1.30% | CNY 11.42 | CNY 11.58 | CNY 11.25 | 2.16M |
| 2026-06-17 | CNY 11.52 | -3.03% | CNY 11.88 | CNY 11.88 | CNY 11.35 | 2.91M |
| 2026-06-16 | CNY 11.88 | -0.17% | CNY 11.91 | CNY 11.93 | CNY 11.56 | 2.58M |
| 2026-06-15 | CNY 11.90 | -0.25% | CNY 11.95 | CNY 12.14 | CNY 11.82 | 3.03M |
| 2026-06-12 | CNY 11.93 | -0.08% | CNY 12.04 | CNY 12.20 | CNY 11.86 | 3.26M |
| 2026-06-11 | CNY 11.94 | -7.73% | CNY 12.28 | CNY 12.40 | CNY 11.82 | 4.60M |
| 2026-06-10 | CNY 12.94 | +4.95% | CNY 12.33 | CNY 13.41 | CNY 12.15 | 7.40M |
| 2026-06-09 | CNY 12.33 | +1.99% | CNY 12.16 | CNY 12.67 | CNY 11.95 | 3.55M |
| 2026-06-08 | CNY 12.09 | -3.05% | CNY 12.14 | CNY 12.45 | CNY 11.89 | 2.93M |
| 2026-06-05 | CNY 12.47 | -0.64% | CNY 12.56 | CNY 12.67 | CNY 12.16 | 4.01M |
| 2026-06-04 | CNY 12.55 | -4.13% | CNY 13.05 | CNY 13.39 | CNY 12.43 | 6.73M |
| 2026-06-03 | CNY 13.09 | +4.39% | CNY 13.12 | CNY 13.67 | CNY 12.70 | 7.68M |
| 2026-06-02 | CNY 12.54 | -2.49% | CNY 12.84 | CNY 12.91 | CNY 12.50 | 1.72M |
| 2026-06-01 | CNY 12.86 | +3.79% | CNY 12.29 | CNY 13.01 | CNY 12.22 | 2.56M |
| 2026-05-29 | CNY 12.39 | -1.20% | CNY 12.48 | CNY 12.66 | CNY 12.30 | 1.85M |
| 2026-05-28 | CNY 12.54 | -0.71% | CNY 12.58 | CNY 12.71 | CNY 12.22 | 2.03M |
| 2026-05-27 | CNY 12.63 | -2.85% | CNY 13.04 | CNY 13.05 | CNY 12.57 | 2.39M |
| 2026-05-26 | CNY 13.00 | -1.74% | CNY 13.23 | CNY 13.30 | CNY 12.85 | 2.72M |