Joeone Co.,Ltd (SHA:601566)
China
· Delayed Price · Currency is CNY 10.84
+0.07 (0.65%)
Apr 29, 2026, 1:45 PM CST
Joeone Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.68 | 10.87 | 10.68 | 10.84 | - | 0.65% | 3,137,800 |
| Apr 28, 2026 | 10.79 | 10.91 | 10.68 | 10.77 | 10.77 | -1.46% | 6,950,170 |
| Apr 27, 2026 | 10.63 | 10.97 | 10.39 | 10.93 | 10.93 | 1.96% | 13,269,385 |
| Apr 24, 2026 | 10.52 | 10.80 | 10.51 | 10.72 | 10.72 | 1.90% | 8,604,508 |
| Apr 23, 2026 | 10.57 | 10.63 | 10.46 | 10.52 | 10.52 | -1.13% | 5,730,677 |
| Apr 22, 2026 | 10.88 | 10.90 | 10.53 | 10.64 | 10.64 | -2.47% | 9,560,742 |
| Apr 21, 2026 | 10.80 | 10.95 | 10.79 | 10.91 | 10.91 | 0.83% | 6,155,088 |
| Apr 20, 2026 | 10.69 | 10.84 | 10.65 | 10.82 | 10.82 | 1.31% | 5,257,980 |
| Apr 17, 2026 | 10.77 | 10.78 | 10.61 | 10.68 | 10.68 | -0.74% | 4,554,695 |
| Apr 16, 2026 | 10.71 | 10.80 | 10.66 | 10.76 | 10.76 | 0.47% | 4,362,200 |
| Apr 15, 2026 | 10.80 | 10.80 | 10.70 | 10.71 | 10.71 | -0.09% | 3,561,034 |
| Apr 14, 2026 | 10.77 | 10.79 | 10.63 | 10.72 | 10.72 | -0.28% | 4,017,988 |
| Apr 13, 2026 | 10.68 | 10.84 | 10.65 | 10.75 | 10.75 | 0.66% | 3,803,800 |
| Apr 10, 2026 | 10.63 | 10.76 | 10.63 | 10.68 | 10.68 | 0.75% | 4,353,600 |
| Apr 9, 2026 | 10.79 | 10.79 | 10.58 | 10.60 | 10.60 | -1.76% | 4,282,200 |
| Apr 8, 2026 | 10.65 | 10.82 | 10.65 | 10.79 | 10.79 | 2.27% | 5,880,906 |
| Apr 7, 2026 | 10.42 | 10.57 | 10.37 | 10.55 | 10.55 | 1.25% | 3,819,600 |
| Apr 3, 2026 | 10.69 | 10.69 | 10.41 | 10.42 | 10.42 | -2.53% | 4,481,351 |
| Apr 2, 2026 | 10.74 | 10.82 | 10.64 | 10.69 | 10.69 | -1.02% | 3,997,460 |
| Apr 1, 2026 | 10.85 | 10.90 | 10.67 | 10.80 | 10.80 | 0.47% | 6,104,881 |
| Mar 31, 2026 | 10.77 | 11.05 | 10.75 | 10.75 | 10.75 | -0.56% | 8,394,200 |
| Mar 30, 2026 | 10.47 | 10.84 | 10.47 | 10.81 | 10.81 | 1.98% | 5,783,135 |
| Mar 27, 2026 | 10.45 | 10.61 | 10.39 | 10.60 | 10.60 | 1.15% | 4,233,272 |
| Mar 26, 2026 | 10.60 | 10.73 | 10.45 | 10.48 | 10.48 | -1.78% | 4,748,900 |
| Mar 25, 2026 | 10.48 | 10.67 | 10.40 | 10.67 | 10.67 | 2.11% | 6,234,400 |
| Mar 24, 2026 | 10.27 | 10.46 | 10.16 | 10.45 | 10.45 | 3.77% | 9,022,299 |
| Mar 23, 2026 | 10.34 | 10.44 | 10.04 | 10.07 | 10.07 | -4.37% | 8,476,200 |
| Mar 20, 2026 | 10.79 | 10.81 | 10.53 | 10.53 | 10.53 | -1.86% | 4,894,200 |
| Mar 19, 2026 | 10.89 | 10.94 | 10.68 | 10.73 | 10.73 | -2.28% | 4,871,201 |
| Mar 18, 2026 | 10.88 | 10.98 | 10.78 | 10.98 | 10.98 | 1.01% | 5,199,500 |
| Mar 17, 2026 | 10.99 | 11.09 | 10.85 | 10.87 | 10.87 | -1.00% | 6,128,602 |
| Mar 16, 2026 | 10.90 | 11.04 | 10.86 | 10.98 | 10.98 | 0.73% | 3,914,800 |
| Mar 13, 2026 | 10.95 | 11.09 | 10.89 | 10.90 | 10.90 | -0.46% | 4,638,573 |
| Mar 12, 2026 | 11.08 | 11.11 | 10.94 | 10.95 | 10.95 | -1.26% | 4,328,105 |
| Mar 11, 2026 | 11.15 | 11.16 | 11.04 | 11.09 | 11.09 | -0.54% | 4,259,203 |
| Mar 10, 2026 | 11.05 | 11.15 | 11.03 | 11.15 | 11.15 | 1.46% | 5,365,072 |
| Mar 9, 2026 | 11.00 | 11.10 | 10.88 | 10.99 | 10.99 | -1.43% | 6,166,632 |
| Mar 6, 2026 | 10.99 | 11.16 | 10.93 | 11.15 | 11.15 | 1.46% | 4,453,475 |
| Mar 5, 2026 | 11.05 | 11.09 | 10.96 | 10.99 | 10.99 | 0.46% | 4,988,559 |
| Mar 4, 2026 | 10.94 | 11.04 | 10.80 | 10.94 | 10.94 | -0.55% | 6,247,457 |
| Mar 3, 2026 | 11.26 | 11.35 | 10.98 | 11.00 | 11.00 | -2.57% | 8,671,560 |
| Mar 2, 2026 | 11.38 | 11.40 | 11.18 | 11.29 | 11.29 | -2.50% | 10,230,300 |
| Feb 27, 2026 | 11.53 | 11.60 | 11.51 | 11.58 | 11.58 | 0.26% | 6,160,598 |
| Feb 26, 2026 | 11.72 | 11.73 | 11.53 | 11.55 | 11.55 | -1.28% | 7,347,231 |
| Feb 25, 2026 | 11.64 | 11.73 | 11.63 | 11.70 | 11.70 | 0.69% | 7,836,471 |
| Feb 24, 2026 | 11.59 | 11.62 | 11.50 | 11.62 | 11.62 | 1.04% | 7,275,631 |
| Feb 13, 2026 | 11.62 | 11.67 | 11.50 | 11.50 | 11.50 | -0.78% | 7,052,465 |
| Feb 12, 2026 | 11.81 | 11.83 | 11.57 | 11.59 | 11.59 | -2.11% | 11,671,000 |
| Feb 11, 2026 | 12.03 | 12.07 | 11.80 | 11.84 | 11.84 | -1.82% | 13,448,070 |
| Feb 10, 2026 | 12.18 | 12.22 | 12.05 | 12.06 | 12.06 | -1.63% | 13,935,070 |
| Feb 9, 2026 | 12.41 | 12.50 | 12.16 | 12.26 | 12.26 | -1.68% | 21,695,310 |
| Feb 6, 2026 | 12.61 | 12.83 | 12.41 | 12.47 | 12.47 | -4.81% | 31,621,856 |
| Feb 5, 2026 | 12.38 | 13.18 | 12.32 | 13.10 | 13.10 | 5.65% | 45,351,160 |
| Feb 4, 2026 | 12.26 | 12.41 | 12.25 | 12.40 | 12.40 | 0.81% | 9,113,900 |
| Feb 3, 2026 | 12.10 | 12.32 | 12.07 | 12.30 | 12.30 | 2.33% | 11,521,630 |
| Feb 2, 2026 | 12.22 | 12.43 | 12.01 | 12.02 | 12.02 | -2.28% | 11,957,270 |
| Jan 30, 2026 | 12.26 | 12.37 | 12.03 | 12.30 | 12.30 | 0.82% | 15,013,340 |
| Jan 29, 2026 | 12.01 | 12.28 | 12.00 | 12.20 | 12.20 | 0.74% | 10,193,781 |
| Jan 28, 2026 | 12.18 | 12.28 | 12.05 | 12.11 | 12.11 | -0.66% | 9,300,485 |
| Jan 27, 2026 | 12.23 | 12.33 | 12.00 | 12.19 | 12.19 | -0.65% | 11,560,130 |
| Jan 26, 2026 | 12.63 | 12.65 | 12.18 | 12.27 | 12.27 | -3.08% | 14,547,380 |
| Jan 23, 2026 | 12.42 | 12.69 | 12.38 | 12.66 | 12.66 | 2.01% | 13,417,470 |
| Jan 22, 2026 | 12.36 | 12.44 | 12.30 | 12.41 | 12.41 | 0.73% | 9,467,124 |
| Jan 21, 2026 | 12.36 | 12.39 | 12.15 | 12.32 | 12.32 | -0.40% | 9,759,784 |
| Jan 20, 2026 | 12.53 | 12.54 | 12.25 | 12.37 | 12.37 | -1.51% | 11,989,990 |
| Jan 19, 2026 | 12.43 | 12.59 | 12.36 | 12.56 | 12.56 | 1.21% | 10,301,440 |
| Jan 16, 2026 | 12.49 | 12.54 | 12.35 | 12.41 | 12.41 | -0.40% | 12,310,880 |
| Jan 15, 2026 | 12.92 | 12.93 | 12.37 | 12.46 | 12.46 | -3.41% | 21,586,040 |
| Jan 14, 2026 | 12.85 | 13.14 | 12.71 | 12.90 | 12.90 | 0.23% | 21,070,920 |
| Jan 13, 2026 | 13.42 | 13.45 | 12.85 | 12.87 | 12.87 | -4.53% | 30,917,970 |
| Jan 12, 2026 | 13.63 | 13.68 | 13.42 | 13.48 | 13.48 | -1.53% | 33,963,070 |
| Jan 9, 2026 | 13.49 | 13.83 | 13.32 | 13.69 | 13.69 | 1.48% | 36,873,250 |
| Jan 8, 2026 | 13.40 | 13.71 | 13.30 | 13.49 | 13.49 | -0.52% | 30,092,850 |
| Jan 7, 2026 | 13.26 | 13.76 | 13.13 | 13.56 | 13.56 | 1.57% | 31,662,600 |
| Jan 6, 2026 | 13.05 | 13.52 | 13.01 | 13.35 | 13.35 | 1.68% | 32,675,920 |
| Jan 5, 2026 | 13.11 | 13.23 | 13.02 | 13.13 | 13.13 | 0.15% | 23,276,600 |
| Dec 31, 2025 | 13.74 | 13.76 | 13.11 | 13.11 | 13.11 | -4.86% | 32,450,700 |
| Dec 30, 2025 | 13.75 | 14.18 | 13.54 | 13.78 | 13.78 | -1.57% | 33,923,150 |
| Dec 29, 2025 | 14.62 | 14.69 | 14.00 | 14.00 | 14.00 | -5.41% | 41,423,430 |
| Dec 26, 2025 | 14.80 | 15.14 | 14.25 | 14.80 | 14.80 | -0.74% | 58,344,310 |
| Dec 25, 2025 | 15.13 | 15.59 | 14.80 | 14.91 | 14.91 | -3.56% | 57,850,680 |
| Dec 24, 2025 | 14.80 | 15.81 | 14.58 | 15.46 | 15.46 | 0.72% | 65,444,710 |
| Dec 23, 2025 | 15.99 | 16.87 | 15.00 | 15.35 | 15.35 | -6.63% | 84,730,774 |
| Dec 22, 2025 | 18.00 | 18.68 | 16.00 | 16.44 | 16.44 | -3.18% | 120,220,100 |
| Dec 19, 2025 | 16.00 | 16.98 | 16.00 | 16.98 | 16.98 | 9.97% | 33,631,305 |
| Dec 18, 2025 | 14.30 | 15.44 | 13.67 | 15.44 | 15.44 | 9.97% | 85,077,610 |
| Dec 17, 2025 | 15.02 | 15.09 | 13.86 | 14.04 | 14.04 | -6.59% | 84,416,780 |
| Dec 16, 2025 | 13.44 | 15.03 | 13.38 | 15.03 | 15.03 | 10.03% | 40,708,010 |
| Dec 15, 2025 | 15.04 | 15.48 | 13.60 | 13.66 | 13.66 | -9.12% | 96,319,830 |
| Dec 12, 2025 | 13.70 | 15.03 | 13.33 | 15.03 | 15.03 | 10.03% | 85,738,820 |
| Dec 11, 2025 | 14.15 | 14.24 | 13.28 | 13.66 | 13.66 | -5.20% | 53,300,660 |
| Dec 10, 2025 | 15.39 | 16.29 | 14.31 | 14.41 | 14.41 | -3.29% | 82,095,670 |
| Dec 9, 2025 | 14.00 | 15.31 | 13.00 | 14.90 | 14.90 | 7.04% | 87,047,830 |
| Dec 8, 2025 | 13.67 | 14.50 | 13.44 | 13.92 | 13.92 | 3.88% | 57,959,260 |
| Dec 5, 2025 | 12.70 | 13.83 | 12.39 | 13.40 | 13.40 | 0.22% | 48,979,230 |
| Dec 4, 2025 | 14.42 | 14.85 | 13.37 | 13.37 | 13.37 | -9.97% | 55,213,750 |
| Dec 3, 2025 | 13.69 | 15.29 | 13.46 | 14.85 | 14.85 | 5.17% | 67,053,280 |
| Dec 2, 2025 | 13.40 | 14.79 | 13.05 | 14.12 | 14.12 | 4.59% | 71,169,210 |
| Dec 1, 2025 | 13.17 | 13.84 | 12.90 | 13.50 | 13.50 | 0.60% | 48,525,628 |
| Nov 28, 2025 | 12.78 | 13.53 | 12.70 | 13.42 | 13.42 | 4.19% | 57,868,630 |