Skip to main content
Joeone Co.,Ltd (SHA:601566)
China flag China · Delayed Price · Currency is CNY
10.99
-0.16 (-1.43%)
At close: Mar 9, 2026

Joeone Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0011.1010.8810.9910.99-1.43%6,166,632
Mar 6, 202610.9911.1610.9311.1511.151.46%4,453,475
Mar 5, 202611.0511.0910.9610.9910.990.46%4,988,559
Mar 4, 202610.9411.0410.8010.9410.94-0.55%6,247,457
Mar 3, 202611.2611.3510.9811.0011.00-2.57%8,671,560
Mar 2, 202611.3811.4011.1811.2911.29-2.50%10,230,300
Feb 27, 202611.5311.6011.5111.5811.580.26%6,160,598
Feb 26, 202611.7211.7311.5311.5511.55-1.28%7,347,231
Feb 25, 202611.6411.7311.6311.7011.700.69%7,836,471
Feb 24, 202611.5911.6211.5011.6211.621.04%7,275,631
Feb 13, 202611.6211.6711.5011.5011.50-0.78%7,052,465
Feb 12, 202611.8111.8311.5711.5911.59-2.11%11,671,000
Feb 11, 202612.0312.0711.8011.8411.84-1.82%13,448,070
Feb 10, 202612.1812.2212.0512.0612.06-1.63%13,935,070
Feb 9, 202612.4112.5012.1612.2612.26-1.68%21,695,310
Feb 6, 202612.6112.8312.4112.4712.47-4.81%31,621,856
Feb 5, 202612.3813.1812.3213.1013.105.65%45,351,160
Feb 4, 202612.2612.4112.2512.4012.400.81%9,113,900
Feb 3, 202612.1012.3212.0712.3012.302.33%11,521,630
Feb 2, 202612.2212.4312.0112.0212.02-2.28%11,957,270
Jan 30, 202612.2612.3712.0312.3012.300.82%15,013,340
Jan 29, 202612.0112.2812.0012.2012.200.74%10,193,781
Jan 28, 202612.1812.2812.0512.1112.11-0.66%9,300,485
Jan 27, 202612.2312.3312.0012.1912.19-0.65%11,560,130
Jan 26, 202612.6312.6512.1812.2712.27-3.08%14,547,380
Jan 23, 202612.4212.6912.3812.6612.662.01%13,417,470
Jan 22, 202612.3612.4412.3012.4112.410.73%9,467,124
Jan 21, 202612.3612.3912.1512.3212.32-0.40%9,759,784
Jan 20, 202612.5312.5412.2512.3712.37-1.51%11,989,990
Jan 19, 202612.4312.5912.3612.5612.561.21%10,301,440
Jan 16, 202612.4912.5412.3512.4112.41-0.40%12,310,880
Jan 15, 202612.9212.9312.3712.4612.46-3.41%21,586,040
Jan 14, 202612.8513.1412.7112.9012.900.23%21,070,920
Jan 13, 202613.4213.4512.8512.8712.87-4.53%30,917,970
Jan 12, 202613.6313.6813.4213.4813.48-1.53%33,963,070
Jan 9, 202613.4913.8313.3213.6913.691.48%36,873,250
Jan 8, 202613.4013.7113.3013.4913.49-0.52%30,092,850
Jan 7, 202613.2613.7613.1313.5613.561.57%31,662,600
Jan 6, 202613.0513.5213.0113.3513.351.68%32,675,920
Jan 5, 202613.1113.2313.0213.1313.130.15%23,276,600
Dec 31, 202513.7413.7613.1113.1113.11-4.86%32,450,700
Dec 30, 202513.7514.1813.5413.7813.78-1.57%33,923,150
Dec 29, 202514.6214.6914.0014.0014.00-5.41%41,423,430
Dec 26, 202514.8015.1414.2514.8014.80-0.74%58,344,310
Dec 25, 202515.1315.5914.8014.9114.91-3.56%57,850,680
Dec 24, 202514.8015.8114.5815.4615.460.72%65,444,710
Dec 23, 202515.9916.8715.0015.3515.35-6.63%84,730,774
Dec 22, 202518.0018.6816.0016.4416.44-3.18%120,220,100
Dec 19, 202516.0016.9816.0016.9816.989.97%33,631,305
Dec 18, 202514.3015.4413.6715.4415.449.97%85,077,610
Dec 17, 202515.0215.0913.8614.0414.04-6.59%84,416,780
Dec 16, 202513.4415.0313.3815.0315.0310.03%40,708,010
Dec 15, 202515.0415.4813.6013.6613.66-9.12%96,319,830
Dec 12, 202513.7015.0313.3315.0315.0310.03%85,738,820
Dec 11, 202514.1514.2413.2813.6613.66-5.20%53,300,660
Dec 10, 202515.3916.2914.3114.4114.41-3.29%82,095,670
Dec 9, 202514.0015.3113.0014.9014.907.04%87,047,830
Dec 8, 202513.6714.5013.4413.9213.923.88%57,959,260
Dec 5, 202512.7013.8312.3913.4013.400.22%48,979,230
Dec 4, 202514.4214.8513.3713.3713.37-9.97%55,213,750
Dec 3, 202513.6915.2913.4614.8514.855.17%67,053,280
Dec 2, 202513.4014.7913.0514.1214.124.59%71,169,210
Dec 1, 202513.1713.8412.9013.5013.500.60%48,525,628
Nov 28, 202512.7813.5312.7013.4213.424.19%57,868,630
Nov 27, 202512.8813.0712.5512.8812.88-1.68%53,623,270
Nov 26, 202512.8713.9812.8713.1013.10-8.39%67,609,600
Nov 25, 202515.3015.6614.3014.3014.30-4.09%82,507,300
Nov 24, 202514.9114.9114.9114.9114.91-10.02%20,295,200
Nov 21, 202516.5716.7416.5716.5716.57-9.99%10,630,390
Nov 20, 202517.9318.4115.0718.4118.419.98%95,947,030
Nov 19, 202515.8316.7414.4116.7416.749.99%73,360,450
Nov 18, 202515.2215.2215.2215.2215.229.97%19,898,720
Nov 17, 202513.8413.8412.9613.8413.8410.02%20,186,240
Nov 14, 202511.3112.5811.1012.5812.589.97%35,130,030
Nov 13, 202511.0011.4410.9211.4411.4410.00%54,169,660
Nov 12, 20259.5110.409.4410.4010.4010.05%20,553,650
Nov 11, 20259.389.529.319.459.450.32%6,476,800
Nov 10, 20259.199.439.149.429.422.61%7,142,700
Nov 7, 20259.179.269.139.189.180.11%4,831,100
Nov 6, 20259.299.349.169.179.17-1.82%7,378,700
Nov 5, 20259.259.479.229.349.34-8,870,200
Nov 4, 20259.189.429.119.349.341.63%8,104,601
Nov 3, 20259.249.309.129.199.19-0.43%6,268,351
Oct 31, 20259.059.429.059.239.231.43%9,887,579
Oct 30, 20259.189.369.089.109.10-0.87%10,009,250
Oct 29, 20259.219.599.129.189.183.26%14,606,170
Oct 28, 20258.848.938.828.898.890.34%3,130,951
Oct 27, 20258.928.968.808.868.86-0.67%4,488,110
Oct 24, 20259.169.168.898.928.92-2.62%5,514,730
Oct 23, 20258.949.188.949.169.162.58%6,209,800
Oct 22, 20258.939.068.888.938.93-0.67%5,678,600
Oct 21, 20258.948.998.858.998.991.70%4,449,822
Oct 20, 20258.808.888.778.848.841.14%3,727,000
Oct 17, 20258.808.868.728.748.74-0.91%2,787,410
Oct 16, 20258.788.838.718.828.820.46%3,120,010
Oct 15, 20258.718.858.698.788.780.11%4,157,210
Oct 14, 20258.698.808.668.778.771.04%3,707,328
Oct 13, 20258.568.718.498.688.68-1.70%4,984,500
Oct 10, 20258.509.038.458.838.833.76%9,030,738
Oct 9, 20258.658.678.488.518.51-1.62%4,943,200