Skip to main content
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
27.08
+0.18 (0.67%)
At close: Dec 5, 2025

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6526.9626.4026.95-0.19%12,866,644
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
Sep 30, 202535.2035.4934.6934.8234.82-0.80%66,777,480
Sep 29, 202534.2735.3034.0035.1035.103.27%84,055,870
Sep 26, 202535.0035.8833.9933.9933.99-4.66%103,785,200
Sep 25, 202536.5936.8934.7635.6535.65-2.62%135,025,200
Sep 24, 202536.5038.4035.8136.6136.61-1.85%166,983,400
Sep 23, 202536.9539.7036.8537.3037.300.95%212,757,600
Sep 22, 202538.0038.8435.7736.9536.95-0.40%209,357,100
Sep 19, 202539.9839.9836.0237.1037.100.60%309,855,300
Sep 18, 202536.8836.8836.8836.8836.889.99%13,194,830
Sep 17, 202533.5333.5333.5333.5333.5310.01%12,562,820
Sep 16, 202529.0030.4828.9030.4830.4810.00%57,743,130
Sep 15, 202525.7528.2025.7527.7127.717.74%137,357,400
Sep 12, 202526.7927.2825.7025.7225.72-3.99%126,572,000
Sep 11, 202526.5027.0026.2526.7926.79-0.04%107,492,100
Sep 10, 202526.5027.6626.5026.8026.80-0.74%148,101,200
Sep 9, 202525.9827.1825.0227.0027.005.80%209,155,400
Sep 8, 202523.9925.5223.6625.5225.5210.00%92,122,070
Sep 5, 202521.9923.2021.8023.2023.2010.00%121,639,100
Sep 4, 202521.9122.1320.5921.0921.09-3.74%66,657,960
Sep 3, 202521.5022.6421.5021.9121.914.13%99,281,870
Sep 2, 202520.8621.1719.9621.0421.040.48%72,833,980
Sep 1, 202521.5721.9720.8520.9420.94-1.32%50,130,760
Aug 29, 202521.2921.5520.9121.2221.220.38%42,126,420
Aug 28, 202520.8121.3820.5621.1421.140.67%52,148,400
Aug 27, 202521.5021.9820.9321.0021.00-0.05%71,936,000
Aug 26, 202520.8721.1820.5921.0121.011.40%60,706,910
Aug 25, 202520.5320.8020.2420.7220.721.07%45,836,400
Aug 22, 202520.2020.7020.1720.5020.501.49%40,659,490
Aug 21, 202520.3820.4619.8820.2020.20-0.93%39,314,130
Aug 20, 202520.1320.3919.9620.3920.390.34%29,512,730
Aug 19, 202520.5520.5920.0220.3220.32-1.50%46,197,650
Aug 18, 202520.5820.7320.3320.6320.630.78%59,835,070
Aug 15, 202519.9020.8819.8120.4720.476.06%79,907,010
Aug 14, 202519.4819.8519.1219.3019.30-1.28%52,401,050
Aug 13, 202518.6519.6518.5819.5519.554.99%73,810,260
Aug 12, 202518.7018.7718.5118.6218.62-0.80%26,915,400
Aug 11, 202518.6518.8618.6318.7718.770.59%28,446,790
Aug 8, 202518.8018.9418.5018.6618.66-1.27%30,952,950
Aug 7, 202519.2319.2518.7618.9018.90-1.72%32,538,250
Aug 6, 202519.0019.5418.7019.2319.231.21%52,754,840
Aug 5, 202518.2519.2618.2419.0019.004.51%66,425,570
Aug 4, 202517.9718.1817.9318.1818.180.28%20,793,790
Aug 1, 202518.3518.6817.9418.1318.13-1.09%34,733,060
Jul 31, 202517.9418.9617.9418.3318.332.23%59,133,900
Jul 30, 202518.3218.4517.9017.9317.93-2.13%34,600,910
Jul 29, 202518.1918.3218.0318.3218.320.38%25,113,150
Jul 28, 202518.5018.5918.1318.2518.25-0.44%34,281,800
Jul 25, 202517.9818.4517.9818.3318.331.95%43,658,520
Jul 24, 202517.9518.2217.8917.9817.980.33%33,549,460
Jul 23, 202517.6918.1217.6017.9217.921.07%41,996,560
Jul 22, 202517.7117.7917.6217.7317.73-0.28%23,570,660
Jul 21, 202517.8517.8617.6617.7817.78-26,259,890
Jul 18, 202517.9017.9417.7017.7817.78-0.84%29,051,500
Jul 17, 202517.8817.9617.6817.9317.930.28%43,553,010
Jul 16, 202517.4417.9017.3017.8817.882.82%55,687,670
Jul 15, 202517.3617.4717.1117.3917.390.06%22,846,080
Jul 14, 202517.2617.5517.1017.3817.381.05%28,985,840
Jul 11, 202517.1617.3217.0517.2017.200.29%20,449,800