Ningbo Joy Intelligent Logistics Technology Co., Ltd. Class A 301198

SZSE · China · Producer Manufacturing

CNY 14.10-0.10 (-0.70%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.10	-0.70%	CNY 14.47	CNY 14.61	CNY 14.01	2.58M
2026-09-29	CNY 14.20	+2.45%	CNY 13.78	CNY 14.37	CNY 13.51	4.44M
2026-09-28	CNY 13.86	-5.78%	CNY 14.72	CNY 14.73	CNY 13.78	4.87M
2026-09-24	CNY 14.71	+0.75%	CNY 14.65	CNY 15.01	CNY 14.10	6.46M
2026-09-23	CNY 14.60	-1.35%	CNY 14.85	CNY 15.25	CNY 14.44	9.44M
2026-09-22	CNY 14.80	+11.36%	CNY 13.42	CNY 15.13	CNY 13.18	12.02M
2026-09-21	CNY 13.29	+8.93%	CNY 11.90	CNY 13.34	CNY 11.90	5.13M
2026-09-18	CNY 12.20	+0.66%	CNY 12.52	CNY 12.52	CNY 12.10	2.64M
2026-09-17	CNY 12.12	-0.08%	CNY 12.05	CNY 12.28	CNY 11.95	3.01M
2026-09-16	CNY 12.13	-0.08%	CNY 12.19	CNY 12.24	CNY 11.93	2.45M
2026-09-15	CNY 12.14	-2.49%	CNY 12.46	CNY 12.49	CNY 12.00	2.64M
2026-09-14	CNY 12.45	-0.40%	CNY 12.69	CNY 12.80	CNY 12.15	2.98M
2026-09-11	CNY 12.50	-3.47%	CNY 12.82	CNY 12.93	CNY 12.03	2.82M
2026-09-10	CNY 12.95	-2.70%	CNY 13.32	CNY 13.32	CNY 12.92	1.73M
2026-09-09	CNY 13.31	-1.99%	CNY 13.72	CNY 13.79	CNY 13.24	2.01M
2026-09-08	CNY 13.58	+2.80%	CNY 13.25	CNY 13.91	CNY 13.06	3.00M
2026-09-07	CNY 13.21	+1.46%	CNY 13.18	CNY 13.41	CNY 13.04	2.55M
2026-09-04	CNY 13.02	-2.76%	CNY 13.49	CNY 13.75	CNY 12.95	2.84M
2026-09-03	CNY 13.39	+0.15%	CNY 13.25	CNY 13.86	CNY 13.25	4.51M
2026-09-02	CNY 13.37	-0.59%	CNY 13.39	CNY 13.49	CNY 13.14	2.69M
2026-09-01	CNY 13.45	-0.74%	CNY 13.56	CNY 13.73	CNY 13.27	3.40M
2026-08-31	CNY 13.55	+5.20%	CNY 12.60	CNY 13.57	CNY 12.55	4.34M
2026-08-28	CNY 12.88	-3.74%	CNY 13.21	CNY 13.52	CNY 12.80	5.07M
2026-08-27	CNY 13.38	+4.94%	CNY 12.71	CNY 13.39	CNY 12.50	5.63M
2026-08-26	CNY 12.75	-0.08%	CNY 12.71	CNY 13.15	CNY 12.32	5.41M
2026-08-25	CNY 12.76	+3.24%	CNY 12.31	CNY 12.78	CNY 12.08	3.10M
2026-08-24	CNY 12.36	-0.56%	CNY 12.65	CNY 13.20	CNY 12.18	3.98M
2026-08-21	CNY 12.43	+0.81%	CNY 12.25	CNY 12.57	CNY 12.02	2.78M
2026-08-20	CNY 12.33	+3.35%	CNY 12.20	CNY 12.53	CNY 12.04	2.70M
2026-08-19	CNY 11.93	-3.95%	CNY 12.28	CNY 12.59	CNY 11.93	3.15M
2026-08-18	CNY 12.42	-2.36%	CNY 12.68	CNY 12.82	CNY 12.36	2.98M
2026-08-17	CNY 12.72	+0.16%	CNY 12.57	CNY 12.97	CNY 12.57	2.13M
2026-08-14	CNY 12.70	+1.03%	CNY 12.53	CNY 12.71	CNY 12.32	2.39M
2026-08-13	CNY 12.57	-1.41%	CNY 12.79	CNY 12.91	CNY 12.50	2.70M
2026-08-12	CNY 12.75	+1.67%	CNY 12.50	CNY 12.80	CNY 12.35	2.62M
2026-08-11	CNY 12.54	+0.40%	CNY 12.47	CNY 12.68	CNY 12.19	2.91M
2026-08-10	CNY 12.49	+2.04%	CNY 12.28	CNY 12.52	CNY 12.02	3.46M
2026-08-07	CNY 12.24	+3.20%	CNY 11.88	CNY 12.32	CNY 11.40	4.47M
2026-08-06	CNY 11.86	+0.17%	CNY 11.77	CNY 12.16	CNY 11.52	3.66M
2026-08-05	CNY 11.84	+1.89%	CNY 11.71	CNY 12.05	CNY 11.62	4.44M
2026-08-04	CNY 11.62	+4.87%	CNY 11.14	CNY 11.79	CNY 11.08	4.85M
2026-08-03	CNY 11.08	+4.82%	CNY 10.68	CNY 11.15	CNY 10.50	4.20M
2026-07-31	CNY 10.57	+3.83%	CNY 10.35	CNY 10.70	CNY 10.35	4.02M
2026-07-30	CNY 10.18	-2.86%	CNY 10.47	CNY 10.69	CNY 10.10	4.46M
2026-07-29	CNY 10.48	+2.75%	CNY 10.21	CNY 10.65	CNY 10.06	6.36M
2026-07-28	CNY 10.20	-4.23%	CNY 10.69	CNY 10.77	CNY 10.12	5.84M
2026-07-27	CNY 10.65	+2.80%	CNY 10.11	CNY 10.85	CNY 9.97	7.62M
2026-07-24	CNY 10.36	+3.19%	CNY 10.56	CNY 10.56	CNY 9.74	8.08M
2026-07-23	CNY 10.04	+5.13%	CNY 9.54	CNY 10.08	CNY 9.50	5.12M
2026-07-22	CNY 9.55	-3.44%	CNY 9.72	CNY 10.04	CNY 9.48	4.93M
2026-07-21	CNY 9.89	+1.64%	CNY 9.73	CNY 9.98	CNY 8.71	8.90M
2026-07-20	CNY 9.73	-7.77%	CNY 10.73	CNY 10.99	CNY 8.88	7.81M
2026-07-17	CNY 10.55	-7.46%	CNY 11.48	CNY 11.54	CNY 10.31	5.29M
2026-07-16	CNY 11.40	-0.09%	CNY 11.18	CNY 12.01	CNY 11.18	4.32M
2026-07-15	CNY 11.41	-0.26%	CNY 11.44	CNY 11.80	CNY 11.22	3.95M
2026-07-14	CNY 11.44	+1.06%	CNY 11.33	CNY 11.52	CNY 10.92	3.34M
2026-07-13	CNY 11.32	-5.75%	CNY 11.96	CNY 12.01	CNY 11.20	3.42M
2026-07-10	CNY 12.01	+1.87%	CNY 11.92	CNY 12.38	CNY 11.53	3.62M
2026-07-09	CNY 11.79	-2.48%	CNY 12.12	CNY 12.41	CNY 11.51	4.12M
2026-07-08	CNY 12.09	-3.97%	CNY 12.73	CNY 12.73	CNY 11.97	3.45M
2026-07-07	CNY 12.59	-2.40%	CNY 12.92	CNY 12.99	CNY 12.43	2.72M
2026-07-06	CNY 12.90	-2.57%	CNY 13.25	CNY 13.52	CNY 12.77	2.89M
2026-07-03	CNY 13.24	+0.30%	CNY 13.47	CNY 13.59	CNY 13.22	3.65M
2026-07-02	CNY 13.20	-2.15%	CNY 13.54	CNY 14.07	CNY 13.14	3.29M
2026-07-01	CNY 13.49	+0.67%	CNY 13.55	CNY 13.75	CNY 13.03	2.82M
2026-06-30	CNY 13.40	+3.63%	CNY 13.19	CNY 13.90	CNY 12.95	3.57M
2026-06-29	CNY 12.93	-0.92%	CNY 12.91	CNY 13.26	CNY 12.41	3.36M
2026-06-26	CNY 13.05	-3.55%	CNY 13.74	CNY 13.74	CNY 13.01	3.44M
2026-06-25	CNY 13.53	-2.73%	CNY 13.75	CNY 13.98	CNY 13.31	3.59M
2026-06-24	CNY 13.91	-1.83%	CNY 14.00	CNY 14.20	CNY 13.61	3.55M
2026-06-23	CNY 14.17	+1.07%	CNY 13.88	CNY 14.21	CNY 13.67	3.62M
2026-06-22	CNY 14.02	-1.61%	CNY 14.11	CNY 14.30	CNY 13.46	4.70M
2026-06-18	CNY 14.25	-0.97%	CNY 14.25	CNY 14.65	CNY 14.03	4.66M
2026-06-17	CNY 14.39	+3.38%	CNY 13.90	CNY 14.70	CNY 13.66	6.51M
2026-06-16	CNY 13.92	+0.80%	CNY 13.83	CNY 14.15	CNY 13.39	5.29M
2026-06-15	CNY 13.81	-3.70%	CNY 14.63	CNY 14.74	CNY 13.62	6.95M
2026-06-12	CNY 14.34	-1.58%	CNY 14.77	CNY 14.96	CNY 14.11	6.28M
2026-06-11	CNY 14.57	-5.63%	CNY 15.15	CNY 15.15	CNY 13.95	7.90M
2026-06-10	CNY 15.44	-3.08%	CNY 15.74	CNY 16.02	CNY 15.12	3.99M
2026-06-09	CNY 15.93	-4.61%	CNY 16.80	CNY 16.99	CNY 15.86	5.11M
2026-06-08	CNY 16.70	-4.02%	CNY 17.17	CNY 17.67	CNY 16.03	3.71M
2026-06-05	CNY 17.40	-2.90%	CNY 17.93	CNY 18.00	CNY 17.07	3.30M
2026-06-04	CNY 17.92	-1.10%	CNY 18.11	CNY 18.38	CNY 17.55	3.97M
2026-06-03	CNY 18.12	+2.72%	CNY 17.97	CNY 18.30	CNY 17.26	4.53M
2026-06-02	CNY 17.64	-4.65%	CNY 18.17	CNY 18.49	CNY 17.11	6.48M
2026-06-01	CNY 18.50	+4.93%	CNY 17.60	CNY 18.70	CNY 17.33	6.84M
2026-05-29	CNY 17.63	-4.13%	CNY 18.30	CNY 19.45	CNY 17.48	4.80M
2026-05-28	CNY 18.39	+2.79%	CNY 18.08	CNY 18.56	CNY 17.61	5.06M
2026-05-27	CNY 17.89	-6.24%	CNY 19.00	CNY 19.03	CNY 17.58	7.71M
2026-05-26	CNY 19.08	+3.75%	CNY 18.60	CNY 19.18	CNY 18.08	6.41M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.10	-0.70%	CNY 14.47	CNY 14.61	CNY 14.01	2.58M
2026-09-29	CNY 14.20	+2.45%	CNY 13.78	CNY 14.37	CNY 13.51	4.44M
2026-09-28	CNY 13.86	-5.78%	CNY 14.72	CNY 14.73	CNY 13.78	4.87M
2026-09-24	CNY 14.71	+0.75%	CNY 14.65	CNY 15.01	CNY 14.10	6.46M
2026-09-23	CNY 14.60	-1.35%	CNY 14.85	CNY 15.25	CNY 14.44	9.44M
2026-09-22	CNY 14.80	+11.36%	CNY 13.42	CNY 15.13	CNY 13.18	12.02M
2026-09-21	CNY 13.29	+8.93%	CNY 11.90	CNY 13.34	CNY 11.90	5.13M
2026-09-18	CNY 12.20	+0.66%	CNY 12.52	CNY 12.52	CNY 12.10	2.64M
2026-09-17	CNY 12.12	-0.08%	CNY 12.05	CNY 12.28	CNY 11.95	3.01M
2026-09-16	CNY 12.13	-0.08%	CNY 12.19	CNY 12.24	CNY 11.93	2.45M
2026-09-15	CNY 12.14	-2.49%	CNY 12.46	CNY 12.49	CNY 12.00	2.64M
2026-09-14	CNY 12.45	-0.40%	CNY 12.69	CNY 12.80	CNY 12.15	2.98M
2026-09-11	CNY 12.50	-3.47%	CNY 12.82	CNY 12.93	CNY 12.03	2.82M
2026-09-10	CNY 12.95	-2.70%	CNY 13.32	CNY 13.32	CNY 12.92	1.73M
2026-09-09	CNY 13.31	-1.99%	CNY 13.72	CNY 13.79	CNY 13.24	2.01M
2026-09-08	CNY 13.58	+2.80%	CNY 13.25	CNY 13.91	CNY 13.06	3.00M
2026-09-07	CNY 13.21	+1.46%	CNY 13.18	CNY 13.41	CNY 13.04	2.55M
2026-09-04	CNY 13.02	-2.76%	CNY 13.49	CNY 13.75	CNY 12.95	2.84M
2026-09-03	CNY 13.39	+0.15%	CNY 13.25	CNY 13.86	CNY 13.25	4.51M
2026-09-02	CNY 13.37	-0.59%	CNY 13.39	CNY 13.49	CNY 13.14	2.69M
2026-09-01	CNY 13.45	-0.74%	CNY 13.56	CNY 13.73	CNY 13.27	3.40M
2026-08-31	CNY 13.55	+5.20%	CNY 12.60	CNY 13.57	CNY 12.55	4.34M
2026-08-28	CNY 12.88	-3.74%	CNY 13.21	CNY 13.52	CNY 12.80	5.07M
2026-08-27	CNY 13.38	+4.94%	CNY 12.71	CNY 13.39	CNY 12.50	5.63M
2026-08-26	CNY 12.75	-0.08%	CNY 12.71	CNY 13.15	CNY 12.32	5.41M
2026-08-25	CNY 12.76	+3.24%	CNY 12.31	CNY 12.78	CNY 12.08	3.10M
2026-08-24	CNY 12.36	-0.56%	CNY 12.65	CNY 13.20	CNY 12.18	3.98M
2026-08-21	CNY 12.43	+0.81%	CNY 12.25	CNY 12.57	CNY 12.02	2.78M
2026-08-20	CNY 12.33	+3.35%	CNY 12.20	CNY 12.53	CNY 12.04	2.70M
2026-08-19	CNY 11.93	-3.95%	CNY 12.28	CNY 12.59	CNY 11.93	3.15M
2026-08-18	CNY 12.42	-2.36%	CNY 12.68	CNY 12.82	CNY 12.36	2.98M
2026-08-17	CNY 12.72	+0.16%	CNY 12.57	CNY 12.97	CNY 12.57	2.13M
2026-08-14	CNY 12.70	+1.03%	CNY 12.53	CNY 12.71	CNY 12.32	2.39M
2026-08-13	CNY 12.57	-1.41%	CNY 12.79	CNY 12.91	CNY 12.50	2.70M
2026-08-12	CNY 12.75	+1.67%	CNY 12.50	CNY 12.80	CNY 12.35	2.62M
2026-08-11	CNY 12.54	+0.40%	CNY 12.47	CNY 12.68	CNY 12.19	2.91M
2026-08-10	CNY 12.49	+2.04%	CNY 12.28	CNY 12.52	CNY 12.02	3.46M
2026-08-07	CNY 12.24	+3.20%	CNY 11.88	CNY 12.32	CNY 11.40	4.47M
2026-08-06	CNY 11.86	+0.17%	CNY 11.77	CNY 12.16	CNY 11.52	3.66M
2026-08-05	CNY 11.84	+1.89%	CNY 11.71	CNY 12.05	CNY 11.62	4.44M
2026-08-04	CNY 11.62	+4.87%	CNY 11.14	CNY 11.79	CNY 11.08	4.85M
2026-08-03	CNY 11.08	+4.82%	CNY 10.68	CNY 11.15	CNY 10.50	4.20M
2026-07-31	CNY 10.57	+3.83%	CNY 10.35	CNY 10.70	CNY 10.35	4.02M
2026-07-30	CNY 10.18	-2.86%	CNY 10.47	CNY 10.69	CNY 10.10	4.46M
2026-07-29	CNY 10.48	+2.75%	CNY 10.21	CNY 10.65	CNY 10.06	6.36M
2026-07-28	CNY 10.20	-4.23%	CNY 10.69	CNY 10.77	CNY 10.12	5.84M
2026-07-27	CNY 10.65	+2.80%	CNY 10.11	CNY 10.85	CNY 9.97	7.62M
2026-07-24	CNY 10.36	+3.19%	CNY 10.56	CNY 10.56	CNY 9.74	8.08M
2026-07-23	CNY 10.04	+5.13%	CNY 9.54	CNY 10.08	CNY 9.50	5.12M
2026-07-22	CNY 9.55	-3.44%	CNY 9.72	CNY 10.04	CNY 9.48	4.93M
2026-07-21	CNY 9.89	+1.64%	CNY 9.73	CNY 9.98	CNY 8.71	8.90M
2026-07-20	CNY 9.73	-7.77%	CNY 10.73	CNY 10.99	CNY 8.88	7.81M
2026-07-17	CNY 10.55	-7.46%	CNY 11.48	CNY 11.54	CNY 10.31	5.29M
2026-07-16	CNY 11.40	-0.09%	CNY 11.18	CNY 12.01	CNY 11.18	4.32M
2026-07-15	CNY 11.41	-0.26%	CNY 11.44	CNY 11.80	CNY 11.22	3.95M
2026-07-14	CNY 11.44	+1.06%	CNY 11.33	CNY 11.52	CNY 10.92	3.34M
2026-07-13	CNY 11.32	-5.75%	CNY 11.96	CNY 12.01	CNY 11.20	3.42M
2026-07-10	CNY 12.01	+1.87%	CNY 11.92	CNY 12.38	CNY 11.53	3.62M
2026-07-09	CNY 11.79	-2.48%	CNY 12.12	CNY 12.41	CNY 11.51	4.12M
2026-07-08	CNY 12.09	-3.97%	CNY 12.73	CNY 12.73	CNY 11.97	3.45M
2026-07-07	CNY 12.59	-2.40%	CNY 12.92	CNY 12.99	CNY 12.43	2.72M
2026-07-06	CNY 12.90	-2.57%	CNY 13.25	CNY 13.52	CNY 12.77	2.89M
2026-07-03	CNY 13.24	+0.30%	CNY 13.47	CNY 13.59	CNY 13.22	3.65M
2026-07-02	CNY 13.20	-2.15%	CNY 13.54	CNY 14.07	CNY 13.14	3.29M
2026-07-01	CNY 13.49	+0.67%	CNY 13.55	CNY 13.75	CNY 13.03	2.82M
2026-06-30	CNY 13.40	+3.63%	CNY 13.19	CNY 13.90	CNY 12.95	3.57M
2026-06-29	CNY 12.93	-0.92%	CNY 12.91	CNY 13.26	CNY 12.41	3.36M
2026-06-26	CNY 13.05	-3.55%	CNY 13.74	CNY 13.74	CNY 13.01	3.44M
2026-06-25	CNY 13.53	-2.73%	CNY 13.75	CNY 13.98	CNY 13.31	3.59M
2026-06-24	CNY 13.91	-1.83%	CNY 14.00	CNY 14.20	CNY 13.61	3.55M
2026-06-23	CNY 14.17	+1.07%	CNY 13.88	CNY 14.21	CNY 13.67	3.62M
2026-06-22	CNY 14.02	-1.61%	CNY 14.11	CNY 14.30	CNY 13.46	4.70M
2026-06-18	CNY 14.25	-0.97%	CNY 14.25	CNY 14.65	CNY 14.03	4.66M
2026-06-17	CNY 14.39	+3.38%	CNY 13.90	CNY 14.70	CNY 13.66	6.51M
2026-06-16	CNY 13.92	+0.80%	CNY 13.83	CNY 14.15	CNY 13.39	5.29M
2026-06-15	CNY 13.81	-3.70%	CNY 14.63	CNY 14.74	CNY 13.62	6.95M
2026-06-12	CNY 14.34	-1.58%	CNY 14.77	CNY 14.96	CNY 14.11	6.28M
2026-06-11	CNY 14.57	-5.63%	CNY 15.15	CNY 15.15	CNY 13.95	7.90M
2026-06-10	CNY 15.44	-3.08%	CNY 15.74	CNY 16.02	CNY 15.12	3.99M
2026-06-09	CNY 15.93	-4.61%	CNY 16.80	CNY 16.99	CNY 15.86	5.11M
2026-06-08	CNY 16.70	-4.02%	CNY 17.17	CNY 17.67	CNY 16.03	3.71M
2026-06-05	CNY 17.40	-2.90%	CNY 17.93	CNY 18.00	CNY 17.07	3.30M
2026-06-04	CNY 17.92	-1.10%	CNY 18.11	CNY 18.38	CNY 17.55	3.97M
2026-06-03	CNY 18.12	+2.72%	CNY 17.97	CNY 18.30	CNY 17.26	4.53M
2026-06-02	CNY 17.64	-4.65%	CNY 18.17	CNY 18.49	CNY 17.11	6.48M
2026-06-01	CNY 18.50	+4.93%	CNY 17.60	CNY 18.70	CNY 17.33	6.84M
2026-05-29	CNY 17.63	-4.13%	CNY 18.30	CNY 19.45	CNY 17.48	4.80M
2026-05-28	CNY 18.39	+2.79%	CNY 18.08	CNY 18.56	CNY 17.61	5.06M
2026-05-27	CNY 17.89	-6.24%	CNY 19.00	CNY 19.03	CNY 17.58	7.71M
2026-05-26	CNY 19.08	+3.75%	CNY 18.60	CNY 19.18	CNY 18.08	6.41M