JOEONE Co., Ltd. Class A 601566
SSE · China · Consumer Non-Durables
CNY 9.06-0.04 (-0.44%)
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 9.06 | -0.44% | CNY 9.11 | CNY 9.28 | CNY 9.02 | 16.21M |
| 2026-09-29 | CNY 9.10 | -0.33% | CNY 9.02 | CNY 9.20 | CNY 8.98 | 20.60M |
| 2026-09-28 | CNY 9.13 | -5.58% | CNY 9.52 | CNY 9.58 | CNY 9.06 | 33.58M |
| 2026-09-24 | CNY 9.67 | +6.85% | CNY 9.01 | CNY 9.88 | CNY 9.00 |
| 46.26M |
| 2026-09-23 | CNY 9.05 | -2.69% | CNY 9.37 | CNY 9.40 | CNY 9.01 | 14.06M |
| 2026-09-22 | CNY 9.30 | +1.09% | CNY 9.25 | CNY 9.38 | CNY 9.03 | 18.53M |
| 2026-09-21 | CNY 9.20 | +2.00% | CNY 9.02 | CNY 9.24 | CNY 8.93 | 18.44M |
| 2026-09-18 | CNY 9.02 | +2.50% | CNY 8.71 | CNY 9.32 | CNY 8.68 | 24.89M |
| 2026-09-17 | CNY 8.80 | -0.34% | CNY 8.76 | CNY 8.86 | CNY 8.63 | 16.82M |
| 2026-09-16 | CNY 8.83 | +0.80% | CNY 8.76 | CNY 9.16 | CNY 8.62 | 21.48M |
| 2026-09-15 | CNY 8.76 | -4.99% | CNY 9.20 | CNY 9.24 | CNY 8.75 | 20.64M |
| 2026-09-14 | CNY 9.22 | -2.43% | CNY 9.53 | CNY 9.61 | CNY 9.17 | 20.62M |
| 2026-09-11 | CNY 9.45 | -4.93% | CNY 9.84 | CNY 9.98 | CNY 9.31 | 29.37M |
| 2026-09-10 | CNY 9.94 | -5.78% | CNY 10.70 | CNY 10.78 | CNY 9.77 | 38.25M |
| 2026-09-09 | CNY 10.55 | -2.94% | CNY 10.51 | CNY 11.18 | CNY 10.44 | 39.60M |
| 2026-09-08 | CNY 10.87 | +1.68% | CNY 10.70 | CNY 11.50 | CNY 10.63 | 52.83M |
| 2026-09-07 | CNY 10.69 | +1.71% | CNY 10.20 | CNY 10.92 | CNY 10.20 | 51.94M |
| 2026-09-04 | CNY 10.51 | -1.59% | CNY 9.79 | CNY 11.27 | CNY 9.79 | 64.43M |
| 2026-09-03 | CNY 10.68 | +3.09% | CNY 10.35 | CNY 11.40 | CNY 10.05 | 75.11M |
| 2026-09-02 | CNY 10.36 | +9.98% | CNY 9.81 | CNY 10.36 | CNY 9.44 | 48.87M |
| 2026-09-01 | CNY 9.42 | +10.05% | CNY 8.50 | CNY 9.42 | CNY 8.50 | 15.68M |
| 2026-08-31 | CNY 8.56 | +1.90% | CNY 8.43 | CNY 8.67 | CNY 8.38 | 7.94M |
| 2026-08-28 | CNY 8.40 | +0.36% | CNY 8.33 | CNY 8.44 | CNY 8.33 | 5.05M |
| 2026-08-27 | CNY 8.37 | 0.00% | CNY 8.33 | CNY 8.40 | CNY 8.23 | 4.78M |
| 2026-08-26 | CNY 8.37 | -0.36% | CNY 8.38 | CNY 8.45 | CNY 8.31 | 4.65M |
| 2026-08-25 | CNY 8.40 | +0.96% | CNY 8.25 | CNY 8.45 | CNY 8.24 | 4.33M |
| 2026-08-24 | CNY 8.32 | -0.60% | CNY 8.37 | CNY 8.44 | CNY 8.28 | 3.45M |
| 2026-08-21 | CNY 8.37 | -1.18% | CNY 8.44 | CNY 8.45 | CNY 8.28 | 4.50M |
| 2026-08-20 | CNY 8.47 | +1.19% | CNY 8.45 | CNY 8.53 | CNY 8.30 | 5.56M |
| 2026-08-19 | CNY 8.37 | -3.79% | CNY 8.64 | CNY 8.69 | CNY 8.37 | 7.87M |
| 2026-08-18 | CNY 8.70 | +2.23% | CNY 8.54 | CNY 8.84 | CNY 8.51 | 9.91M |
| 2026-08-17 | CNY 8.51 | +1.19% | CNY 8.45 | CNY 8.55 | CNY 8.32 | 6.59M |
| 2026-08-14 | CNY 8.41 | -0.83% | CNY 8.47 | CNY 8.52 | CNY 8.33 | 4.00M |
| 2026-08-13 | CNY 8.48 | -2.08% | CNY 8.63 | CNY 8.64 | CNY 8.48 | 4.80M |
| 2026-08-12 | CNY 8.66 | +1.05% | CNY 8.58 | CNY 8.67 | CNY 8.53 | 4.21M |
| 2026-08-11 | CNY 8.57 | -1.04% | CNY 8.61 | CNY 8.66 | CNY 8.54 | 3.86M |
| 2026-08-10 | CNY 8.66 | +3.22% | CNY 8.40 | CNY 8.66 | CNY 8.34 | 7.49M |
| 2026-08-07 | CNY 8.39 | -0.47% | CNY 8.43 | CNY 8.46 | CNY 8.25 | 4.93M |
| 2026-08-06 | CNY 8.43 | +0.36% | CNY 8.42 | CNY 8.46 | CNY 8.31 | 4.97M |
| 2026-08-05 | CNY 8.40 | -1.29% | CNY 8.48 | CNY 8.56 | CNY 8.36 | 6.21M |
| 2026-08-04 | CNY 8.51 | -0.82% | CNY 8.57 | CNY 8.68 | CNY 8.49 | 6.58M |
| 2026-08-03 | CNY 8.58 | +2.14% | CNY 8.45 | CNY 8.61 | CNY 8.37 | 6.41M |
| 2026-07-31 | CNY 8.40 | +1.20% | CNY 8.24 | CNY 8.45 | CNY 8.21 | 7.10M |
| 2026-07-30 | CNY 8.30 | -0.95% | CNY 8.38 | CNY 8.57 | CNY 8.30 | 8.99M |
| 2026-07-29 | CNY 8.38 | +3.46% | CNY 8.02 | CNY 8.51 | CNY 8.00 | 9.61M |
| 2026-07-28 | CNY 8.10 | +1.63% | CNY 7.92 | CNY 8.19 | CNY 7.91 | 5.93M |
| 2026-07-27 | CNY 7.97 | +3.64% | CNY 7.65 | CNY 8.00 | CNY 7.63 | 5.76M |
| 2026-07-24 | CNY 7.69 | -2.16% | CNY 7.76 | CNY 7.83 | CNY 7.67 | 6.07M |
| 2026-07-23 | CNY 7.86 | +5.22% | CNY 7.53 | CNY 7.88 | CNY 7.47 | 10.28M |
| 2026-07-22 | CNY 7.47 | -2.10% | CNY 7.60 | CNY 7.62 | CNY 7.40 | 8.89M |
| 2026-07-21 | CNY 7.63 | -2.80% | CNY 7.81 | CNY 7.87 | CNY 7.57 | 10.43M |
| 2026-07-20 | CNY 7.85 | -1.26% | CNY 7.95 | CNY 8.09 | CNY 7.78 | 7.29M |
| 2026-07-17 | CNY 7.95 | -4.45% | CNY 8.28 | CNY 8.41 | CNY 7.90 | 8.33M |
| 2026-07-16 | CNY 8.32 | +0.73% | CNY 8.22 | CNY 8.39 | CNY 8.10 | 6.08M |
| 2026-07-15 | CNY 8.26 | 0.00% | CNY 8.19 | CNY 8.38 | CNY 8.16 | 6.92M |
| 2026-07-14 | CNY 8.26 | +1.60% | CNY 8.12 | CNY 8.29 | CNY 8.05 | 4.99M |
| 2026-07-13 | CNY 8.13 | -1.69% | CNY 8.32 | CNY 8.35 | CNY 8.09 | 4.99M |
| 2026-07-10 | CNY 8.27 | +0.12% | CNY 8.23 | CNY 8.40 | CNY 8.14 | 5.99M |
| 2026-07-09 | CNY 8.26 | -1.20% | CNY 8.40 | CNY 8.40 | CNY 8.12 | 6.12M |
| 2026-07-08 | CNY 8.36 | -0.71% | CNY 8.41 | CNY 8.47 | CNY 8.30 | 5.01M |
| 2026-07-07 | CNY 8.42 | -3.77% | CNY 8.75 | CNY 8.77 | CNY 8.41 | 7.58M |
| 2026-07-06 | CNY 8.75 | +0.57% | CNY 8.70 | CNY 8.86 | CNY 8.59 | 7.05M |
| 2026-07-03 | CNY 8.70 | +0.23% | CNY 8.68 | CNY 8.78 | CNY 8.52 | 10.36M |
| 2026-07-02 | CNY 8.68 | +4.83% | CNY 8.30 | CNY 8.80 | CNY 8.25 | 16.42M |
| 2026-07-01 | CNY 8.28 | +1.85% | CNY 8.19 | CNY 8.35 | CNY 8.06 | 8.64M |
| 2026-06-30 | CNY 8.13 | +0.12% | CNY 8.04 | CNY 8.20 | CNY 7.99 | 7.53M |
| 2026-06-29 | CNY 8.12 | +2.14% | CNY 7.94 | CNY 8.14 | CNY 7.75 | 9.90M |
| 2026-06-26 | CNY 7.95 | -3.28% | CNY 8.21 | CNY 8.21 | CNY 7.91 | 8.70M |
| 2026-06-25 | CNY 8.22 | -2.72% | CNY 8.44 | CNY 8.44 | CNY 8.18 | 8.30M |
| 2026-06-24 | CNY 8.45 | -3.98% | CNY 8.80 | CNY 8.84 | CNY 8.37 | 12.46M |
| 2026-06-23 | CNY 8.80 | +0.34% | CNY 8.74 | CNY 9.00 | CNY 8.69 | 10.55M |
| 2026-06-22 | CNY 8.77 | -2.01% | CNY 8.99 | CNY 8.99 | CNY 8.57 | 13.31M |
| 2026-06-18 | CNY 8.95 | -3.14% | CNY 9.21 | CNY 9.35 | CNY 8.92 | 11.05M |
| 2026-06-17 | CNY 9.24 | -4.25% | CNY 9.56 | CNY 9.59 | CNY 9.21 | 11.64M |
| 2026-06-16 | CNY 9.65 | +0.31% | CNY 9.68 | CNY 9.69 | CNY 9.49 | 8.10M |
| 2026-06-15 | CNY 9.62 | -1.23% | CNY 9.75 | CNY 9.90 | CNY 9.58 | 11.32M |
| 2026-06-12 | CNY 9.74 | -1.52% | CNY 9.87 | CNY 9.94 | CNY 9.30 | 14.77M |
| 2026-06-11 | CNY 9.89 | -3.42% | CNY 10.14 | CNY 10.19 | CNY 9.61 | 12.11M |
| 2026-06-10 | CNY 10.24 | -4.57% | CNY 10.63 | CNY 10.70 | CNY 10.13 | 14.21M |
| 2026-06-09 | CNY 10.73 | -1.74% | CNY 11.00 | CNY 11.07 | CNY 10.66 | 11.71M |
| 2026-06-08 | CNY 10.92 | -2.41% | CNY 11.05 | CNY 11.74 | CNY 10.76 | 16.93M |
| 2026-06-05 | CNY 11.19 | +0.99% | CNY 11.00 | CNY 11.39 | CNY 10.81 | 17.81M |
| 2026-06-04 | CNY 11.08 | -8.88% | CNY 11.45 | CNY 11.50 | CNY 10.95 | 18.36M |
| 2026-06-03 | CNY 12.16 | -0.98% | CNY 12.28 | CNY 12.44 | CNY 11.87 | 20.55M |
| 2026-06-02 | CNY 12.28 | -3.61% | CNY 12.60 | CNY 12.85 | CNY 12.15 | 26.46M |
| 2026-06-01 | CNY 12.74 | +5.64% | CNY 11.94 | CNY 13.00 | CNY 11.81 | 42.16M |
| 2026-05-29 | CNY 12.06 | +10.04% | CNY 10.99 | CNY 12.06 | CNY 10.56 | 33.91M |
| 2026-05-28 | CNY 10.96 | -9.72% | CNY 11.68 | CNY 11.85 | CNY 10.93 | 30.69M |
| 2026-05-27 | CNY 12.14 | -7.89% | CNY 13.12 | CNY 13.14 | CNY 11.86 | 34.58M |
| 2026-05-26 | CNY 13.18 | +3.78% | CNY 12.46 | CNY 13.26 | CNY 12.41 | 33.57M |