Ningbo Joyson Electronic Corp. Class A 600699
SSE · China · Producer Manufacturing
CNY 23.46+0.71 (+3.12%)
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 23.46 | +3.12% | CNY 22.50 | CNY 24.05 | CNY 22.11 | 93.84M |
| 2026-09-29 | CNY 22.75 | -5.29% | CNY 23.00 | CNY 23.00 | CNY 21.70 | 94.50M |
| 2026-09-28 | CNY 24.02 | +6.19% | CNY 23.23 | CNY 24.50 | CNY 23.10 | 129.21M |
| 2026-09-24 | CNY 22.62 | +5.06% | CNY 21.52 | CNY 23.68 | CNY 21.31 | 128.96M |
| 2026-09-23 | CNY 21.53 | +3.51% | CNY 20.88 | CNY 21.79 | CNY 20.68 | 73.37M |
| 2026-09-22 | CNY 20.80 | -0.72% | CNY 21.41 | CNY 21.50 | CNY 20.69 | 49.71M |
| 2026-09-21 | CNY 20.95 | +4.02% | CNY 20.15 | CNY 21.53 | CNY 20.09 | 67.46M |
| 2026-09-18 | CNY 20.14 | +1.36% | CNY 20.68 | CNY 20.98 | CNY 20.01 | 73.98M |
| 2026-09-17 | CNY 19.87 | +10.02% | CNY 18.00 | CNY 19.87 | CNY 17.98 | 54.85M |
| 2026-09-16 | CNY 18.06 | +0.22% | CNY 18.00 | CNY 18.19 | CNY 17.80 | 13.98M |
| 2026-09-15 | CNY 18.02 | -2.91% | CNY 18.50 | CNY 18.64 | CNY 18.01 | 19.82M |
| 2026-09-14 | CNY 18.56 | +0.05% | CNY 18.37 | CNY 18.78 | CNY 18.30 | 12.78M |
| 2026-09-11 | CNY 18.55 | -3.18% | CNY 18.90 | CNY 18.97 | CNY 18.25 | 26.43M |
| 2026-09-10 | CNY 19.16 | -3.57% | CNY 19.70 | CNY 19.72 | CNY 19.16 | 23.00M |
| 2026-09-09 | CNY 19.87 | -1.10% | CNY 19.97 | CNY 20.45 | CNY 19.80 | 32.66M |
| 2026-09-08 | CNY 20.09 | +2.66% | CNY 19.49 | CNY 20.46 | CNY 19.16 | 49.38M |
| 2026-09-07 | CNY 19.57 | +2.35% | CNY 19.10 | CNY 19.78 | CNY 19.05 | 27.86M |
| 2026-09-04 | CNY 19.12 | -2.05% | CNY 19.81 | CNY 19.96 | CNY 19.02 | 28.44M |
| 2026-09-03 | CNY 19.52 | -0.36% | CNY 19.77 | CNY 19.93 | CNY 19.42 | 21.86M |
| 2026-09-02 | CNY 19.59 | +0.82% | CNY 19.28 | CNY 19.63 | CNY 18.91 | 24.16M |
| 2026-09-01 | CNY 19.43 | +1.41% | CNY 19.36 | CNY 19.86 | CNY 19.35 | 33.82M |
| 2026-08-31 | CNY 19.16 | +0.79% | CNY 18.85 | CNY 19.18 | CNY 18.70 | 17.61M |
| 2026-08-28 | CNY 19.01 | -0.99% | CNY 19.16 | CNY 19.37 | CNY 18.99 | 17.68M |
| 2026-08-27 | CNY 19.20 | +1.16% | CNY 18.90 | CNY 19.22 | CNY 18.80 | 18.10M |
| 2026-08-26 | CNY 18.98 | -0.84% | CNY 19.08 | CNY 19.40 | CNY 18.93 | 18.13M |
| 2026-08-25 | CNY 19.14 | +0.26% | CNY 18.88 | CNY 19.20 | CNY 18.68 | 16.28M |
| 2026-08-24 | CNY 19.09 | -1.70% | CNY 19.35 | CNY 19.78 | CNY 18.88 | 17.38M |
| 2026-08-21 | CNY 19.42 | +0.57% | CNY 19.21 | CNY 19.42 | CNY 19.01 | 13.21M |
| 2026-08-20 | CNY 19.31 | -0.57% | CNY 19.65 | CNY 19.66 | CNY 19.25 | 19.23M |
| 2026-08-19 | CNY 19.42 | -7.96% | CNY 20.80 | CNY 20.87 | CNY 19.40 | 38.62M |
| 2026-08-18 | CNY 21.10 | +0.57% | CNY 20.96 | CNY 21.15 | CNY 20.75 | 20.25M |
| 2026-08-17 | CNY 20.98 | +0.67% | CNY 20.65 | CNY 21.03 | CNY 20.60 | 17.87M |
| 2026-08-14 | CNY 20.84 | -0.53% | CNY 20.95 | CNY 21.17 | CNY 20.63 | 17.77M |
| 2026-08-13 | CNY 20.95 | -1.32% | CNY 21.34 | CNY 21.59 | CNY 20.92 | 25.92M |
| 2026-08-12 | CNY 21.23 | -0.42% | CNY 21.22 | CNY 21.33 | CNY 21.05 | 17.67M |
| 2026-08-11 | CNY 21.32 | +0.66% | CNY 21.27 | CNY 21.56 | CNY 21.00 | 27.67M |
| 2026-08-10 | CNY 21.18 | -0.09% | CNY 21.21 | CNY 21.35 | CNY 20.91 | 21.22M |
| 2026-08-07 | CNY 21.20 | -0.38% | CNY 21.22 | CNY 21.32 | CNY 20.80 | 25.36M |
| 2026-08-06 | CNY 21.28 | -1.57% | CNY 21.40 | CNY 21.86 | CNY 21.12 | 34.27M |
| 2026-08-05 | CNY 21.62 | +2.27% | CNY 21.69 | CNY 21.85 | CNY 21.21 | 38.49M |
| 2026-08-04 | CNY 21.14 | +0.67% | CNY 21.01 | CNY 21.30 | CNY 20.72 | 26.26M |
| 2026-08-03 | CNY 21.00 | +1.94% | CNY 20.61 | CNY 21.15 | CNY 20.60 | 23.03M |
| 2026-07-31 | CNY 20.60 | +2.90% | CNY 20.42 | CNY 20.94 | CNY 20.42 | 29.93M |
| 2026-07-30 | CNY 20.02 | -1.43% | CNY 20.14 | CNY 20.67 | CNY 19.91 | 26.75M |
| 2026-07-29 | CNY 20.31 | +1.70% | CNY 20.05 | CNY 20.46 | CNY 19.78 | 24.78M |
| 2026-07-28 | CNY 19.97 | -0.94% | CNY 20.17 | CNY 20.38 | CNY 19.82 | 21.12M |
| 2026-07-27 | CNY 20.16 | +5.05% | CNY 19.30 | CNY 20.18 | CNY 19.15 | 28.54M |
| 2026-07-24 | CNY 19.19 | -4.62% | CNY 19.83 | CNY 19.84 | CNY 19.18 | 21.63M |
| 2026-07-23 | CNY 20.12 | +0.85% | CNY 19.67 | CNY 20.12 | CNY 19.56 | 18.30M |
| 2026-07-22 | CNY 19.95 | -2.21% | CNY 20.31 | CNY 20.31 | CNY 19.80 | 26.03M |
| 2026-07-21 | CNY 20.40 | +2.15% | CNY 20.00 | CNY 20.49 | CNY 19.98 | 33.14M |
| 2026-07-20 | CNY 19.97 | -0.15% | CNY 20.44 | CNY 20.61 | CNY 19.21 | 34.44M |
| 2026-07-17 | CNY 20.00 | -4.53% | CNY 20.95 | CNY 21.48 | CNY 19.85 | 32.20M |
| 2026-07-16 | CNY 20.95 | +0.53% | CNY 20.61 | CNY 21.37 | CNY 20.40 | 27.34M |
| 2026-07-15 | CNY 20.84 | +2.71% | CNY 20.49 | CNY 21.28 | CNY 20.21 | 28.55M |
| 2026-07-14 | CNY 20.29 | +1.15% | CNY 20.08 | CNY 20.33 | CNY 19.71 | 21.55M |
| 2026-07-13 | CNY 20.06 | -6.91% | CNY 21.25 | CNY 21.33 | CNY 20.01 | 30.70M |
| 2026-07-10 | CNY 21.55 | +1.60% | CNY 21.12 | CNY 22.45 | CNY 21.00 | 38.48M |
| 2026-07-09 | CNY 21.21 | +0.62% | CNY 21.07 | CNY 21.26 | CNY 20.58 | 30.23M |
| 2026-07-08 | CNY 21.08 | -5.43% | CNY 22.23 | CNY 22.49 | CNY 21.07 | 34.28M |
| 2026-07-07 | CNY 22.29 | -2.11% | CNY 22.80 | CNY 23.48 | CNY 22.18 | 33.01M |
| 2026-07-06 | CNY 22.77 | -2.90% | CNY 23.50 | CNY 23.69 | CNY 22.77 | 44.35M |
| 2026-07-03 | CNY 23.45 | +7.27% | CNY 21.70 | CNY 24.05 | CNY 21.69 | 77.03M |
| 2026-07-02 | CNY 21.86 | 0.00% | CNY 21.95 | CNY 22.59 | CNY 21.81 | 42.80M |
| 2026-07-01 | CNY 21.86 | +1.16% | CNY 21.56 | CNY 22.20 | CNY 21.46 | 32.66M |
| 2026-06-30 | CNY 21.61 | +3.40% | CNY 20.91 | CNY 21.99 | CNY 20.72 | 35.42M |
| 2026-06-29 | CNY 20.90 | -0.95% | CNY 21.11 | CNY 21.16 | CNY 20.49 | 33.32M |
| 2026-06-26 | CNY 21.10 | -7.33% | CNY 22.54 | CNY 22.60 | CNY 21.09 | 43.88M |
| 2026-06-25 | CNY 22.77 | +0.04% | CNY 22.51 | CNY 23.12 | CNY 22.08 | 46.10M |
| 2026-06-24 | CNY 22.76 | -1.00% | CNY 23.00 | CNY 23.23 | CNY 22.57 | 34.72M |
| 2026-06-23 | CNY 22.99 | -3.36% | CNY 23.61 | CNY 23.88 | CNY 22.85 | 37.61M |
| 2026-06-22 | CNY 23.79 | -3.57% | CNY 24.49 | CNY 24.50 | CNY 23.20 | 52.99M |
| 2026-06-18 | CNY 24.67 | -0.68% | CNY 24.56 | CNY 25.12 | CNY 24.54 | 32.16M |
| 2026-06-17 | CNY 24.84 | -0.16% | CNY 25.33 | CNY 25.58 | CNY 24.54 | 35.28M |
| 2026-06-16 | CNY 24.88 | +0.93% | CNY 24.61 | CNY 25.28 | CNY 24.44 | 32.81M |
| 2026-06-15 | CNY 24.65 | +3.31% | CNY 24.26 | CNY 24.66 | CNY 24.21 | 30.38M |
| 2026-06-12 | CNY 23.86 | +1.40% | CNY 23.87 | CNY 24.36 | CNY 23.68 | 35.54M |
| 2026-06-11 | CNY 23.53 | -2.77% | CNY 24.19 | CNY 24.49 | CNY 23.44 | 33.70M |
| 2026-06-10 | CNY 24.20 | -6.24% | CNY 25.40 | CNY 25.48 | CNY 23.90 | 45.30M |
| 2026-06-09 | CNY 25.81 | +1.73% | CNY 25.68 | CNY 25.92 | CNY 24.78 | 33.96M |
| 2026-06-08 | CNY 25.37 | -3.90% | CNY 25.50 | CNY 26.31 | CNY 25.18 | 35.25M |
| 2026-06-05 | CNY 26.40 | -0.49% | CNY 26.50 | CNY 27.24 | CNY 25.16 | 56.56M |
| 2026-06-04 | CNY 26.53 | -1.49% | CNY 26.57 | CNY 27.29 | CNY 26.36 | 34.72M |
| 2026-06-03 | CNY 26.93 | +2.20% | CNY 26.31 | CNY 27.29 | CNY 26.12 | 43.61M |
| 2026-06-02 | CNY 26.35 | +0.69% | CNY 26.26 | CNY 26.57 | CNY 25.81 | 32.55M |
| 2026-06-01 | CNY 26.17 | -0.19% | CNY 26.38 | CNY 26.80 | CNY 25.85 | 38.09M |
| 2026-05-29 | CNY 26.22 | -7.38% | CNY 28.20 | CNY 28.37 | CNY 26.08 | 71.17M |
| 2026-05-28 | CNY 28.31 | -6.32% | CNY 29.85 | CNY 29.95 | CNY 27.88 | 81.74M |
| 2026-05-27 | CNY 30.22 | -5.41% | CNY 31.51 | CNY 33.13 | CNY 29.88 | 90.37M |
| 2026-05-26 | CNY 31.95 | -0.96% | CNY 31.99 | CNY 32.76 | CNY 31.30 | 91.58M |