Skip to main content
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
25.90
-0.54 (-2.04%)
At close: Mar 9, 2026

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9326.0625.2025.9025.90-2.04%28,565,540
Mar 6, 202626.3426.6626.2726.4426.44-0.19%17,347,780
Mar 5, 202626.4026.8426.1226.4926.492.12%25,923,930
Mar 4, 202625.9726.4925.8425.9425.94-1.37%23,113,320
Mar 3, 202627.3727.9226.2326.3026.30-3.91%33,679,340
Mar 2, 202627.3027.6526.9027.3727.37-2.22%33,423,427
Feb 27, 202627.8528.2027.7227.9927.990.11%22,056,270
Feb 26, 202628.2828.2827.8227.9627.96-1.06%24,775,790
Feb 25, 202627.7728.3627.7728.2628.261.76%27,416,370
Feb 24, 202628.4728.4727.6927.7727.77-0.47%29,175,720
Feb 13, 202627.8928.2227.7527.9027.90-0.11%23,712,410
Feb 12, 202627.5028.0627.4527.9327.931.49%23,973,158
Feb 11, 202627.5727.7927.5127.5227.52-0.18%16,728,360
Feb 10, 202627.9127.9427.5027.5727.57-1.32%27,870,280
Feb 9, 202628.4028.4027.7827.9427.940.11%24,455,050
Feb 6, 202627.5928.3527.3227.9127.910.43%21,703,896
Feb 5, 202628.4028.4327.6227.7927.79-2.63%23,264,300
Feb 4, 202628.0028.5627.8328.5428.541.39%23,492,345
Feb 3, 202627.6528.1727.2728.1528.153.45%28,761,400
Feb 2, 202627.8528.2527.2127.2127.21-2.75%31,288,070
Jan 30, 202628.1728.3527.3027.9827.98-0.71%34,900,576
Jan 29, 202628.9529.1928.1528.1828.18-3.13%41,544,140
Jan 28, 202629.9029.9829.0129.0929.09-3.16%42,251,780
Jan 27, 202630.1030.2929.5530.0430.041.21%37,259,160
Jan 26, 202631.5131.7529.4929.6829.68-5.02%68,016,634
Jan 23, 202630.2531.3430.2431.2531.253.27%70,730,370
Jan 22, 202630.9331.3530.0630.2630.26-1.85%40,710,610
Jan 21, 202630.0631.0929.8830.8330.831.48%42,380,403
Jan 20, 202630.8331.4330.1030.3830.38-1.59%46,136,050
Jan 19, 202631.2931.3930.6630.8730.87-0.36%47,859,259
Jan 16, 202629.9831.2029.9830.9830.983.79%73,412,680
Jan 15, 202629.6130.3129.5829.8529.850.81%42,870,420
Jan 14, 202630.0030.5129.2529.6129.61-1.82%67,677,280
Jan 13, 202630.6331.1330.1430.1630.16-1.44%68,522,750
Jan 12, 202631.3131.3330.1730.6030.60-2.92%87,283,310
Jan 9, 202631.5032.0431.3031.5231.52-0.47%60,996,521
Jan 8, 202631.5532.1131.2231.6731.67-0.47%58,338,480
Jan 7, 202632.6332.6331.5131.8231.82-2.72%78,448,020
Jan 6, 202631.1733.5931.1632.7132.714.61%104,385,500
Jan 5, 202630.7131.4930.7131.2731.27-0.29%63,750,060
Dec 31, 202531.1431.9030.5031.3631.361.19%89,890,218
Dec 30, 202529.3531.7229.1330.9930.994.24%88,354,720
Dec 29, 202530.1830.3529.6429.7329.73-1.49%49,704,257
Dec 26, 202530.5630.5629.6330.1830.18-1.47%75,529,000
Dec 25, 202529.0230.6328.6030.6330.634.40%95,173,040
Dec 24, 202529.2229.9429.1029.3429.340.51%66,885,440
Dec 23, 202529.6729.9828.9629.1929.19-3.02%78,195,600
Dec 22, 202530.0030.9429.9330.1030.101.42%128,266,900
Dec 19, 202527.7430.4227.7029.6829.687.34%134,879,300
Dec 18, 202527.9128.7227.5427.6527.65-2.98%74,528,880
Dec 17, 202527.0429.0326.9528.5028.505.01%105,600,100
Dec 16, 202527.0727.9626.9027.1427.142.22%90,237,530
Dec 15, 202526.7727.0926.5126.5526.55-1.48%25,291,150
Dec 12, 202526.7527.1726.3326.9526.950.67%36,058,290
Dec 11, 202527.3927.6026.7526.7726.77-1.94%32,224,650
Dec 10, 202526.8227.5826.6427.3027.301.15%40,806,160
Dec 9, 202527.0027.5526.8226.9926.99-1.06%35,291,720
Dec 8, 202527.0827.3626.6227.2827.280.74%43,562,516
Dec 5, 202526.6527.0926.4027.0827.080.67%34,659,810
Dec 4, 202527.2027.6426.6026.9026.901.24%60,204,339
Dec 3, 202526.9827.3426.4726.5726.57-1.52%28,069,556
Dec 2, 202527.4527.4826.7526.9826.98-1.53%37,117,899
Dec 1, 202526.7327.4726.7027.4027.402.54%47,111,550
Nov 28, 202526.4626.8726.1326.7226.720.98%28,553,070
Nov 27, 202526.4627.0826.4026.4626.46-0.15%28,150,360
Nov 26, 202526.2027.0526.0126.5026.500.57%34,259,730
Nov 25, 202526.2126.7426.1226.3526.351.50%29,954,120
Nov 24, 202525.9026.1625.3325.9625.960.97%27,383,200
Nov 21, 202525.9126.3825.4725.7125.71-2.06%33,821,680
Nov 20, 202526.9027.0726.2026.2526.25-1.50%24,039,140
Nov 19, 202526.6527.1426.5526.6526.65-0.07%27,916,390
Nov 18, 202526.9027.1026.4826.6726.67-1.04%25,383,390
Nov 17, 202526.8827.4026.7626.9526.95-0.22%24,414,280
Nov 14, 202527.4027.4627.0027.0127.01-2.60%26,835,680
Nov 13, 202527.5427.9627.4127.7327.730.43%26,025,230
Nov 12, 202528.1728.2127.3327.6127.61-1.92%32,643,800
Nov 11, 202528.6828.8827.8828.1528.15-1.40%40,812,210
Nov 10, 202528.6029.2228.3028.5528.55-1.31%38,857,720
Nov 7, 202529.8029.8028.8128.9328.93-3.79%50,203,500
Nov 6, 202529.8330.2829.5030.0730.070.57%54,744,340
Nov 5, 202529.0030.0528.8029.9029.901.12%43,898,920
Nov 4, 202530.6030.8329.2829.5729.57-4.43%65,154,330
Nov 3, 202531.8532.0730.3830.9430.94-3.01%66,955,790
Oct 31, 202531.7533.3031.7531.9031.900.47%82,841,090
Oct 30, 202534.4634.6931.7131.7531.75-6.75%123,655,100
Oct 29, 202531.4334.2631.3134.0534.057.11%110,660,600
Oct 28, 202532.0132.5531.2831.7931.79-0.59%76,813,490
Oct 27, 202532.2532.6031.2831.9831.98-0.31%67,001,290
Oct 24, 202531.7332.4631.2332.0832.082.17%69,212,060
Oct 23, 202532.0032.1830.7831.4031.40-4.68%79,089,060
Oct 22, 202531.9233.7931.9232.9432.941.45%112,988,500
Oct 21, 202532.5033.3131.4332.4732.476.74%132,295,300
Oct 20, 202529.9731.2029.6130.4230.424.18%51,129,280
Oct 17, 202531.1031.1029.0629.2029.20-5.13%44,370,750
Oct 16, 202530.6931.4530.5530.7830.78-1.41%42,299,220
Oct 15, 202529.9731.4029.8831.2231.225.01%71,288,290
Oct 14, 202531.7331.8029.6129.7329.73-5.11%55,854,680
Oct 13, 202530.6031.7830.4731.3331.33-4.01%60,219,470
Oct 10, 202534.0034.4132.4832.6432.64-4.67%62,080,900
Oct 9, 202534.0034.6333.7534.2434.24-1.67%64,899,240