Skip to main content
Ningbo Joyson Electronic Corp. (SHA:600699)
China flag China · Delayed Price · Currency is CNY
28.47
+0.29 (1.03%)
Apr 29, 2026, 3:00 PM CST

Ningbo Joyson Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.3328.5027.8128.29-0.39%10,879,428
Apr 28, 202628.8029.3328.0928.1828.18-1.43%52,129,760
Apr 27, 202628.5029.2928.5028.5928.59-1.00%51,112,885
Apr 24, 202629.1929.8028.4128.8828.88-2.13%74,815,790
Apr 23, 202628.9230.1028.6229.5129.511.13%107,909,700
Apr 22, 202627.9829.4227.8829.1829.181.64%124,909,100
Apr 21, 202626.0428.7125.5528.7128.7110.00%103,871,300
Apr 20, 202626.5126.5326.0226.1026.10-1.51%33,736,550
Apr 17, 202625.8026.6825.4726.5026.502.00%46,570,050
Apr 16, 202626.1026.4425.7325.9825.981.68%32,461,020
Apr 15, 202626.0626.4725.4125.5525.55-1.01%33,883,520
Apr 14, 202626.1026.1625.5125.8125.81-0.19%32,916,620
Apr 13, 202626.0726.2825.8025.8625.86-1.79%32,333,186
Apr 10, 202626.7326.8826.3026.3326.33-1.09%43,561,958
Apr 9, 202625.8027.1425.5426.6226.621.68%55,889,050
Apr 8, 202625.6326.2225.4026.1826.184.39%43,138,615
Apr 7, 202625.4125.5024.8825.0825.08-2.56%33,347,190
Apr 3, 202625.3326.0825.1325.7425.742.02%42,641,770
Apr 2, 202625.0425.5224.9625.2325.230.12%32,684,560
Apr 1, 202625.3025.3624.8925.2025.201.69%29,310,851
Mar 31, 202625.3425.4024.7024.7824.78-2.90%38,422,640
Mar 30, 202623.9826.2723.8825.5225.524.76%53,867,130
Mar 27, 202623.9124.5323.8024.3624.360.41%20,202,070
Mar 26, 202624.5524.7224.0924.2624.26-1.70%24,351,450
Mar 25, 202623.3425.0023.3424.6824.686.43%46,373,740
Mar 24, 202623.5023.7022.6823.1923.190.56%24,323,290
Mar 23, 202623.4824.1322.9623.0623.06-2.91%30,646,590
Mar 20, 202624.2724.5523.7523.7523.75-1.53%19,134,830
Mar 19, 202624.6924.7524.0124.1224.12-3.56%22,288,040
Mar 18, 202624.9325.1124.6325.0125.010.32%15,903,170
Mar 17, 202625.3225.6524.9224.9324.93-0.87%18,266,570
Mar 16, 202625.4825.4824.7425.1525.15-1.14%20,297,810
Mar 13, 202625.9725.9725.3825.4425.44-2.15%23,374,630
Mar 12, 202626.3026.3725.8626.0026.00-1.37%17,902,080
Mar 11, 202626.5426.7526.2826.3626.36-0.68%21,427,380
Mar 10, 202626.2526.5526.1526.5426.542.47%22,806,388
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