Joyoung Co.,Ltd (SHE:002242)
China
· Delayed Price · Currency is CNY 9.88
-0.09 (-0.90%)
Mar 10, 2026, 9:25 AM CST
Joyoung Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.89 | 9.97 | 9.81 | 9.88 | 9.88 | -0.90% | 5,337,657 |
| Mar 6, 2026 | 9.67 | 9.98 | 9.67 | 9.97 | 9.97 | 2.57% | 6,175,956 |
| Mar 5, 2026 | 9.75 | 9.79 | 9.67 | 9.72 | 9.72 | 1.25% | 6,310,299 |
| Mar 4, 2026 | 9.77 | 9.81 | 9.54 | 9.60 | 9.60 | -2.34% | 8,702,596 |
| Mar 3, 2026 | 9.99 | 10.10 | 9.81 | 9.83 | 9.83 | -1.40% | 9,097,560 |
| Mar 2, 2026 | 10.23 | 10.24 | 9.91 | 9.97 | 9.97 | -3.58% | 11,144,760 |
| Feb 27, 2026 | 10.29 | 10.35 | 10.24 | 10.34 | 10.34 | 0.39% | 6,397,402 |
| Feb 26, 2026 | 10.56 | 10.57 | 10.28 | 10.30 | 10.30 | -2.09% | 9,065,300 |
| Feb 25, 2026 | 10.57 | 10.68 | 10.51 | 10.52 | 10.52 | -0.19% | 6,193,601 |
| Feb 24, 2026 | 10.46 | 10.59 | 10.43 | 10.54 | 10.54 | 1.35% | 5,171,134 |
| Feb 13, 2026 | 10.47 | 10.54 | 10.36 | 10.40 | 10.40 | - | 5,246,540 |
| Feb 12, 2026 | 10.62 | 10.65 | 10.40 | 10.40 | 10.40 | -2.26% | 7,133,922 |
| Feb 11, 2026 | 10.62 | 10.73 | 10.59 | 10.64 | 10.64 | -0.28% | 4,237,311 |
| Feb 10, 2026 | 10.69 | 10.71 | 10.61 | 10.67 | 10.67 | -0.09% | 4,285,600 |
| Feb 9, 2026 | 10.69 | 10.72 | 10.60 | 10.68 | 10.68 | 0.85% | 5,862,445 |
| Feb 6, 2026 | 10.70 | 10.77 | 10.59 | 10.59 | 10.59 | -1.30% | 6,441,584 |
| Feb 5, 2026 | 10.71 | 10.80 | 10.66 | 10.73 | 10.73 | 0.37% | 7,429,675 |
| Feb 4, 2026 | 10.43 | 10.70 | 10.35 | 10.69 | 10.69 | 2.49% | 8,359,359 |
| Feb 3, 2026 | 10.39 | 10.47 | 10.31 | 10.43 | 10.43 | 1.56% | 5,829,771 |
| Feb 2, 2026 | 10.42 | 10.55 | 10.27 | 10.27 | 10.27 | -1.72% | 7,263,589 |
| Jan 30, 2026 | 10.43 | 10.56 | 10.32 | 10.45 | 10.45 | -0.38% | 7,071,228 |
| Jan 29, 2026 | 10.24 | 10.56 | 10.17 | 10.49 | 10.49 | 2.04% | 10,838,254 |
| Jan 28, 2026 | 10.51 | 10.51 | 10.25 | 10.28 | 10.28 | -2.19% | 10,424,610 |
| Jan 27, 2026 | 10.71 | 10.73 | 10.36 | 10.51 | 10.51 | -1.68% | 10,150,140 |
| Jan 26, 2026 | 10.93 | 11.08 | 10.63 | 10.69 | 10.69 | -1.93% | 11,611,950 |
| Jan 23, 2026 | 10.72 | 10.94 | 10.69 | 10.90 | 10.90 | 1.68% | 10,573,939 |
| Jan 22, 2026 | 10.68 | 10.77 | 10.61 | 10.72 | 10.72 | 0.47% | 7,644,771 |
| Jan 21, 2026 | 10.75 | 10.79 | 10.62 | 10.67 | 10.67 | -0.84% | 7,453,015 |
| Jan 20, 2026 | 10.76 | 10.81 | 10.65 | 10.76 | 10.76 | 0.37% | 7,419,122 |
| Jan 19, 2026 | 10.64 | 10.75 | 10.56 | 10.72 | 10.72 | 0.85% | 7,469,773 |
| Jan 16, 2026 | 10.75 | 10.79 | 10.58 | 10.63 | 10.63 | -1.12% | 6,971,063 |
| Jan 15, 2026 | 10.89 | 10.92 | 10.64 | 10.75 | 10.75 | -1.56% | 10,425,900 |
| Jan 14, 2026 | 10.83 | 11.05 | 10.77 | 10.92 | 10.92 | 1.39% | 19,409,370 |
| Jan 13, 2026 | 10.78 | 10.96 | 10.61 | 10.77 | 10.77 | -0.19% | 15,325,940 |
| Jan 12, 2026 | 10.58 | 10.79 | 10.54 | 10.79 | 10.79 | 2.96% | 16,678,260 |
| Jan 9, 2026 | 10.45 | 10.55 | 10.33 | 10.48 | 10.48 | 0.29% | 10,785,740 |
| Jan 8, 2026 | 10.40 | 10.50 | 10.30 | 10.45 | 10.45 | 0.29% | 8,938,286 |
| Jan 7, 2026 | 10.50 | 10.60 | 10.40 | 10.42 | 10.42 | -0.76% | 8,463,169 |
| Jan 6, 2026 | 10.42 | 10.63 | 10.38 | 10.50 | 10.50 | 0.67% | 10,699,190 |
| Jan 5, 2026 | 10.41 | 10.49 | 10.37 | 10.43 | 10.43 | -0.10% | 8,247,902 |
| Dec 31, 2025 | 10.45 | 10.62 | 10.28 | 10.44 | 10.44 | 0.58% | 8,693,703 |
| Dec 30, 2025 | 10.59 | 10.60 | 10.37 | 10.38 | 10.38 | -2.44% | 9,814,708 |
| Dec 29, 2025 | 10.47 | 10.84 | 10.45 | 10.64 | 10.64 | 1.92% | 15,617,600 |
| Dec 26, 2025 | 10.60 | 10.60 | 10.38 | 10.44 | 10.44 | -0.76% | 8,107,416 |
| Dec 25, 2025 | 10.48 | 10.52 | 10.37 | 10.52 | 10.52 | 0.48% | 7,034,298 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.36 | 10.47 | 10.47 | 0.38% | 6,412,300 |
| Dec 23, 2025 | 10.48 | 10.52 | 10.40 | 10.43 | 10.43 | -0.86% | 7,178,297 |
| Dec 22, 2025 | 10.66 | 10.68 | 10.47 | 10.52 | 10.52 | -1.13% | 11,433,940 |
| Dec 19, 2025 | 10.74 | 10.74 | 10.58 | 10.64 | 10.64 | -0.19% | 9,529,260 |
| Dec 18, 2025 | 10.51 | 10.84 | 10.47 | 10.66 | 10.66 | 0.57% | 10,510,860 |
| Dec 17, 2025 | 10.47 | 10.68 | 10.34 | 10.60 | 10.60 | 0.86% | 10,367,860 |
| Dec 16, 2025 | 10.45 | 10.54 | 10.35 | 10.51 | 10.51 | 0.77% | 8,943,977 |
| Dec 15, 2025 | 10.28 | 10.45 | 10.20 | 10.43 | 10.43 | 1.07% | 9,230,408 |
| Dec 12, 2025 | 10.62 | 10.62 | 10.31 | 10.32 | 10.32 | -0.86% | 13,441,401 |
| Dec 11, 2025 | 10.91 | 10.91 | 10.41 | 10.41 | 10.41 | -5.02% | 18,488,610 |
| Dec 10, 2025 | 10.66 | 11.03 | 10.66 | 10.96 | 10.96 | 2.62% | 20,528,310 |
| Dec 9, 2025 | 10.65 | 10.94 | 10.65 | 10.68 | 10.68 | -0.09% | 16,484,600 |
| Dec 8, 2025 | 10.64 | 10.73 | 10.56 | 10.69 | 10.69 | -0.28% | 18,436,590 |
| Dec 5, 2025 | 10.91 | 10.95 | 10.47 | 10.72 | 10.72 | -2.37% | 21,307,640 |
| Dec 4, 2025 | 10.75 | 11.10 | 10.59 | 10.98 | 10.98 | 2.91% | 31,879,650 |
| Dec 3, 2025 | 10.47 | 10.89 | 10.41 | 10.67 | 10.67 | 1.91% | 27,897,200 |
| Dec 2, 2025 | 10.41 | 10.48 | 10.30 | 10.47 | 10.47 | 0.67% | 10,911,780 |
| Dec 1, 2025 | 10.45 | 10.48 | 10.34 | 10.40 | 10.40 | -0.48% | 9,800,780 |
| Nov 28, 2025 | 10.41 | 10.50 | 10.26 | 10.45 | 10.45 | - | 11,042,630 |
| Nov 27, 2025 | 10.33 | 10.53 | 10.31 | 10.45 | 10.45 | 1.46% | 12,535,430 |
| Nov 26, 2025 | 10.35 | 10.44 | 10.26 | 10.30 | 10.30 | -0.77% | 12,777,920 |
| Nov 25, 2025 | 10.52 | 10.52 | 10.31 | 10.38 | 10.38 | 0.48% | 13,294,480 |
| Nov 24, 2025 | 10.46 | 10.50 | 10.17 | 10.33 | 10.33 | 0.58% | 14,679,190 |
| Nov 21, 2025 | 10.60 | 10.72 | 10.27 | 10.27 | 10.27 | -4.29% | 25,289,000 |
| Nov 20, 2025 | 11.00 | 11.10 | 10.70 | 10.73 | 10.73 | -0.46% | 28,110,770 |
| Nov 19, 2025 | 11.38 | 11.54 | 10.78 | 10.78 | 10.78 | -8.64% | 44,505,670 |
| Nov 18, 2025 | 11.44 | 12.20 | 10.80 | 11.80 | 11.80 | 1.99% | 64,419,670 |
| Nov 17, 2025 | 12.60 | 12.65 | 11.57 | 11.57 | 11.57 | -4.93% | 72,452,980 |
| Nov 14, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 10.04% | 10,567,520 |
| Nov 13, 2025 | 10.36 | 11.06 | 10.30 | 11.06 | 11.06 | 10.05% | 29,315,230 |
| Nov 12, 2025 | 9.83 | 10.08 | 9.81 | 10.05 | 10.05 | 2.24% | 10,310,130 |
| Nov 11, 2025 | 9.77 | 9.86 | 9.72 | 9.83 | 9.83 | 0.82% | 5,889,777 |
| Nov 10, 2025 | 9.63 | 9.76 | 9.57 | 9.75 | 9.75 | 1.46% | 5,403,017 |
| Nov 7, 2025 | 9.58 | 9.63 | 9.53 | 9.61 | 9.61 | 0.21% | 4,320,058 |
| Nov 6, 2025 | 9.69 | 9.69 | 9.56 | 9.59 | 9.59 | -0.83% | 4,886,236 |
| Nov 5, 2025 | 9.64 | 9.70 | 9.60 | 9.67 | 9.67 | 0.31% | 4,706,220 |
| Nov 4, 2025 | 9.64 | 9.65 | 9.56 | 9.64 | 9.64 | 0.21% | 3,643,323 |
| Nov 3, 2025 | 9.65 | 9.66 | 9.57 | 9.62 | 9.62 | - | 3,297,767 |
| Oct 31, 2025 | 9.53 | 9.63 | 9.52 | 9.62 | 9.62 | 0.94% | 4,263,901 |
| Oct 30, 2025 | 9.59 | 9.61 | 9.51 | 9.53 | 9.53 | -0.63% | 4,117,152 |
| Oct 29, 2025 | 9.66 | 9.69 | 9.52 | 9.59 | 9.59 | -0.93% | 4,293,300 |
| Oct 28, 2025 | 9.73 | 9.78 | 9.65 | 9.68 | 9.68 | -0.31% | 4,721,416 |
| Oct 27, 2025 | 9.64 | 9.77 | 9.59 | 9.71 | 9.71 | 0.94% | 5,283,964 |
| Oct 24, 2025 | 9.63 | 9.68 | 9.58 | 9.62 | 9.62 | - | 3,820,552 |
| Oct 23, 2025 | 9.57 | 9.65 | 9.51 | 9.62 | 9.62 | 0.84% | 4,474,509 |
| Oct 22, 2025 | 9.44 | 9.57 | 9.41 | 9.54 | 9.54 | 0.95% | 4,050,056 |
| Oct 21, 2025 | 9.39 | 9.47 | 9.38 | 9.45 | 9.45 | 0.64% | 2,744,421 |
| Oct 20, 2025 | 9.39 | 9.41 | 9.33 | 9.39 | 9.39 | 0.75% | 2,865,277 |
| Oct 17, 2025 | 9.46 | 9.49 | 9.32 | 9.32 | 9.32 | -1.58% | 4,230,368 |
| Oct 16, 2025 | 9.46 | 9.50 | 9.41 | 9.47 | 9.47 | - | 3,923,041 |
| Oct 15, 2025 | 9.42 | 9.49 | 9.38 | 9.47 | 9.47 | 0.53% | 3,853,199 |
| Oct 14, 2025 | 9.35 | 9.44 | 9.35 | 9.42 | 9.42 | 0.75% | 4,920,400 |
| Oct 13, 2025 | 9.35 | 9.36 | 9.19 | 9.35 | 9.35 | -1.48% | 5,599,202 |
| Oct 10, 2025 | 9.37 | 9.49 | 9.31 | 9.49 | 9.49 | 1.17% | 4,331,784 |
| Oct 9, 2025 | 9.38 | 9.38 | 9.28 | 9.38 | 9.38 | 0.11% | 4,061,007 |