Sichuan Joyou Digital Technologies Co.,Ltd. Class A 301172
SZSE · China · Commercial Services
CNY 17.02-0.66 (-3.73%)
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 17.02 | -3.73% | CNY 17.87 | CNY 17.87 | CNY 16.99 | 5.18M |
| 2026-09-29 | CNY 17.68 | +1.32% | CNY 17.35 | CNY 18.04 | CNY 17.33 | 6.22M |
| 2026-09-28 | CNY 17.45 | -4.59% | CNY 18.50 | CNY 18.50 | CNY 17.28 | 5.14M |
| 2026-09-24 | CNY 18.29 | -2.66% | CNY 18.66 | CNY 18.73 | CNY 18.27 | 3.14M |
| 2026-09-23 | CNY 18.79 | -0.16% | CNY 18.82 | CNY 18.86 | CNY 18.58 | 3.81M |
| 2026-09-22 | CNY 18.82 | +0.59% | CNY 18.83 | CNY 19.13 | CNY 18.72 | 4.73M |
| 2026-09-21 | CNY 18.71 | +0.65% | CNY 18.61 | CNY 18.91 | CNY 18.56 | 4.16M |
| 2026-09-18 | CNY 18.59 | +0.98% | CNY 18.67 | CNY 18.87 | CNY 18.55 | 4.64M |
| 2026-09-17 | CNY 18.41 | -1.55% | CNY 18.70 | CNY 19.06 | CNY 18.32 | 6.54M |
| 2026-09-16 | CNY 18.70 | +7.41% | CNY 17.30 | CNY 18.76 | CNY 17.23 | 7.28M |
| 2026-09-15 | CNY 17.41 | -1.19% | CNY 17.43 | CNY 17.87 | CNY 17.39 | 3.53M |
| 2026-09-14 | CNY 17.62 | -0.28% | CNY 17.45 | CNY 17.95 | CNY 17.14 | 4.33M |
| 2026-09-11 | CNY 17.67 | -2.38% | CNY 17.96 | CNY 17.97 | CNY 17.16 | 7.08M |
| 2026-09-10 | CNY 18.10 | -3.62% | CNY 18.72 | CNY 18.80 | CNY 18.00 | 8.80M |
| 2026-09-09 | CNY 18.78 | +3.24% | CNY 18.22 | CNY 19.33 | CNY 17.91 | 10.26M |
| 2026-09-08 | CNY 18.19 | -1.78% | CNY 18.40 | CNY 18.58 | CNY 18.09 | 5.45M |
| 2026-09-07 | CNY 18.52 | +3.70% | CNY 17.99 | CNY 18.63 | CNY 17.71 | 7.93M |
| 2026-09-04 | CNY 17.86 | -0.72% | CNY 18.20 | CNY 18.57 | CNY 17.70 | 6.92M |
| 2026-09-03 | CNY 17.99 | -1.69% | CNY 18.31 | CNY 18.65 | CNY 17.79 | 6.75M |
| 2026-09-02 | CNY 18.30 | +1.05% | CNY 17.91 | CNY 18.66 | CNY 17.64 | 10.03M |
| 2026-09-01 | CNY 18.11 | +3.54% | CNY 17.47 | CNY 18.88 | CNY 17.05 | 11.19M |
| 2026-08-31 | CNY 17.49 | +2.28% | CNY 16.65 | CNY 17.54 | CNY 16.52 | 4.64M |
| 2026-08-28 | CNY 17.10 | -0.47% | CNY 17.21 | CNY 17.87 | CNY 17.07 | 6.29M |
| 2026-08-27 | CNY 17.18 | +2.38% | CNY 16.78 | CNY 17.23 | CNY 16.66 | 4.64M |
| 2026-08-26 | CNY 16.78 | -0.77% | CNY 16.90 | CNY 16.95 | CNY 16.36 | 4.46M |
| 2026-08-25 | CNY 16.91 | +1.87% | CNY 16.50 | CNY 16.98 | CNY 16.11 | 5.78M |
| 2026-08-24 | CNY 16.60 | -5.36% | CNY 17.50 | CNY 17.50 | CNY 16.29 | 6.23M |
| 2026-08-21 | CNY 17.54 | -0.11% | CNY 17.40 | CNY 17.58 | CNY 16.98 | 3.66M |
| 2026-08-20 | CNY 17.56 | +1.09% | CNY 17.50 | CNY 17.84 | CNY 17.31 | 4.15M |
| 2026-08-19 | CNY 17.37 | -6.26% | CNY 18.28 | CNY 18.28 | CNY 17.27 | 4.96M |
| 2026-08-18 | CNY 18.53 | -1.38% | CNY 18.65 | CNY 18.74 | CNY 18.07 | 4.24M |
| 2026-08-17 | CNY 18.79 | +3.13% | CNY 18.33 | CNY 18.85 | CNY 18.01 | 5.59M |
| 2026-08-14 | CNY 18.22 | +1.22% | CNY 18.23 | CNY 18.27 | CNY 17.85 | 4.34M |
| 2026-08-13 | CNY 18.00 | -1.75% | CNY 18.40 | CNY 18.97 | CNY 17.98 | 6.47M |
| 2026-08-12 | CNY 18.32 | +1.89% | CNY 18.09 | CNY 18.55 | CNY 18.00 | 5.58M |
| 2026-08-11 | CNY 17.98 | -0.06% | CNY 17.95 | CNY 18.09 | CNY 17.57 | 4.63M |
| 2026-08-10 | CNY 17.99 | -0.06% | CNY 18.14 | CNY 18.15 | CNY 17.55 | 6.00M |
| 2026-08-07 | CNY 18.00 | +0.33% | CNY 17.81 | CNY 18.10 | CNY 17.10 | 7.61M |
| 2026-08-06 | CNY 17.94 | +1.01% | CNY 17.49 | CNY 18.17 | CNY 17.49 | 8.06M |
| 2026-08-05 | CNY 17.76 | +3.16% | CNY 17.10 | CNY 18.05 | CNY 16.97 | 8.74M |
| 2026-08-04 | CNY 17.22 | +5.17% | CNY 16.61 | CNY 17.32 | CNY 16.45 | 7.45M |
| 2026-08-03 | CNY 16.37 | +1.82% | CNY 16.08 | CNY 16.41 | CNY 15.95 | 8.11M |
| 2026-07-31 | CNY 16.08 | +7.73% | CNY 15.42 | CNY 16.42 | CNY 15.41 | 9.39M |
| 2026-07-30 | CNY 14.92 | -5.23% | CNY 15.70 | CNY 15.99 | CNY 14.80 | 8.04M |
| 2026-07-29 | CNY 15.75 | -1.82% | CNY 16.04 | CNY 16.19 | CNY 15.39 | 7.05M |
| 2026-07-28 | CNY 16.04 | -0.57% | CNY 16.65 | CNY 16.69 | CNY 15.98 | 6.75M |
| 2026-07-27 | CNY 16.13 | +3.86% | CNY 15.42 | CNY 16.15 | CNY 15.33 | 4.66M |
| 2026-07-24 | CNY 15.53 | -3.67% | CNY 15.85 | CNY 15.96 | CNY 15.38 | 4.47M |
| 2026-07-23 | CNY 16.12 | -0.57% | CNY 16.15 | CNY 16.49 | CNY 15.81 | 5.69M |
| 2026-07-22 | CNY 16.22 | +1.84% | CNY 15.47 | CNY 16.97 | CNY 15.45 | 10.06M |
| 2026-07-21 | CNY 15.92 | +3.60% | CNY 15.47 | CNY 15.94 | CNY 13.91 | 11.12M |
| 2026-07-20 | CNY 15.37 | -7.97% | CNY 16.78 | CNY 17.24 | CNY 15.02 | 9.53M |
| 2026-07-17 | CNY 16.70 | -10.18% | CNY 18.46 | CNY 18.46 | CNY 16.32 | 8.37M |
| 2026-07-16 | CNY 18.59 | -0.66% | CNY 18.47 | CNY 19.15 | CNY 18.17 | 6.50M |
| 2026-07-15 | CNY 18.72 | -4.06% | CNY 19.51 | CNY 19.62 | CNY 18.46 | 7.23M |
| 2026-07-14 | CNY 19.51 | -0.94% | CNY 19.60 | CNY 19.76 | CNY 18.77 | 7.80M |
| 2026-07-13 | CNY 19.69 | -3.83% | CNY 20.55 | CNY 20.83 | CNY 19.50 | 9.25M |
| 2026-07-10 | CNY 20.48 | -5.13% | CNY 21.47 | CNY 21.67 | CNY 20.35 | 13.01M |
| 2026-07-09 | CNY 21.58 | +15.90% | CNY 18.62 | CNY 21.68 | CNY 18.04 | 13.32M |
| 2026-07-08 | CNY 18.62 | -1.67% | CNY 19.23 | CNY 19.23 | CNY 18.31 | 4.77M |
| 2026-07-07 | CNY 18.94 | -2.65% | CNY 19.54 | CNY 19.75 | CNY 18.71 | 5.26M |
| 2026-07-06 | CNY 19.45 | -4.96% | CNY 20.54 | CNY 20.66 | CNY 19.27 | 6.27M |
| 2026-07-03 | CNY 20.47 | +0.19% | CNY 20.36 | CNY 20.85 | CNY 20.22 | 5.62M |
| 2026-07-02 | CNY 20.43 | +0.61% | CNY 20.25 | CNY 21.28 | CNY 20.20 | 8.04M |
| 2026-07-01 | CNY 20.31 | +1.73% | CNY 19.92 | CNY 21.38 | CNY 19.74 | 8.18M |
| 2026-06-30 | CNY 19.96 | +1.61% | CNY 19.91 | CNY 20.35 | CNY 19.15 | 6.54M |
| 2026-06-29 | CNY 19.65 | -3.04% | CNY 20.16 | CNY 20.52 | CNY 19.29 | 6.07M |
| 2026-06-26 | CNY 20.26 | -7.81% | CNY 21.65 | CNY 21.77 | CNY 20.18 | 6.66M |
| 2026-06-25 | CNY 21.98 | -3.80% | CNY 22.73 | CNY 23.08 | CNY 21.93 | 6.09M |
| 2026-06-24 | CNY 22.85 | -1.00% | CNY 22.88 | CNY 23.22 | CNY 22.25 | 4.93M |
| 2026-06-23 | CNY 23.08 | -1.54% | CNY 23.33 | CNY 23.73 | CNY 22.83 | 5.54M |
| 2026-06-22 | CNY 23.44 | -4.21% | CNY 24.23 | CNY 24.52 | CNY 22.69 | 6.74M |
| 2026-06-18 | CNY 24.47 | +0.03% | CNY 24.28 | CNY 24.60 | CNY 24.07 | 5.42M |
| 2026-06-17 | CNY 24.46 | +0.47% | CNY 24.07 | CNY 24.73 | CNY 23.78 | 7.10M |
| 2026-06-16 | CNY 24.35 | +1.15% | CNY 23.85 | CNY 24.69 | CNY 22.86 | 7.84M |
| 2026-06-15 | CNY 24.07 | +8.87% | CNY 21.97 | CNY 24.08 | CNY 21.93 | 7.62M |
| 2026-06-12 | CNY 22.11 | +0.63% | CNY 22.19 | CNY 22.59 | CNY 21.87 | 6.38M |
| 2026-06-11 | CNY 21.97 | -4.26% | CNY 22.68 | CNY 22.95 | CNY 21.68 | 5.87M |
| 2026-06-10 | CNY 22.95 | -2.16% | CNY 23.20 | CNY 23.77 | CNY 22.61 | 5.11M |
| 2026-06-09 | CNY 23.45 | +5.32% | CNY 22.66 | CNY 23.79 | CNY 22.22 | 7.40M |
| 2026-06-08 | CNY 22.27 | -6.88% | CNY 23.32 | CNY 23.35 | CNY 21.90 | 7.70M |
| 2026-06-05 | CNY 23.92 | -1.96% | CNY 24.15 | CNY 24.65 | CNY 23.63 | 5.17M |
| 2026-06-04 | CNY 24.39 | -2.85% | CNY 24.78 | CNY 25.11 | CNY 24.09 | 6.26M |
| 2026-06-03 | CNY 25.11 | +2.87% | CNY 24.17 | CNY 26.15 | CNY 24.06 | 9.02M |
| 2026-06-02 | CNY 24.41 | -1.73% | CNY 24.62 | CNY 24.99 | CNY 23.77 | 7.51M |
| 2026-06-01 | CNY 24.84 | +1.06% | CNY 24.28 | CNY 25.61 | CNY 24.24 | 7.82M |
| 2026-05-29 | CNY 24.58 | -7.85% | CNY 26.67 | CNY 27.07 | CNY 24.24 | 10.82M |
| 2026-05-28 | CNY 26.67 | -1.03% | CNY 26.73 | CNY 27.26 | CNY 25.85 | 6.53M |
| 2026-05-27 | CNY 26.95 | -2.83% | CNY 27.70 | CNY 28.22 | CNY 26.74 | 8.14M |
| 2026-05-26 | CNY 27.73 | -2.67% | CNY 28.20 | CNY 29.99 | CNY 27.06 | 10.75M |