Joyoung Co.,Ltd (SHE:002242)
China
· Delayed Price · Currency is CNY 10.68
-0.13 (-1.20%)
Apr 29, 2026, 3:04 PM CST
Joyoung Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.69 | 11.69 | 10.60 | 10.76 | - | -0.46% | 18,014,005 |
| Apr 28, 2026 | 11.22 | 11.24 | 10.77 | 10.81 | 10.81 | -3.05% | 28,866,360 |
| Apr 27, 2026 | 11.47 | 11.69 | 11.01 | 11.15 | 11.15 | -1.93% | 39,062,760 |
| Apr 24, 2026 | 11.69 | 12.55 | 11.25 | 11.37 | 11.37 | -0.35% | 75,410,290 |
| Apr 23, 2026 | 10.30 | 11.41 | 10.17 | 11.41 | 11.41 | 10.03% | 38,378,930 |
| Apr 22, 2026 | 10.55 | 10.61 | 10.35 | 10.37 | 10.37 | -2.99% | 23,165,560 |
| Apr 21, 2026 | 11.16 | 11.16 | 10.57 | 10.69 | 10.69 | -4.98% | 38,226,930 |
| Apr 20, 2026 | 10.23 | 11.25 | 10.06 | 11.25 | 11.25 | 9.97% | 33,813,830 |
| Apr 17, 2026 | 9.94 | 10.40 | 9.90 | 10.23 | 10.23 | 2.20% | 15,140,290 |
| Apr 16, 2026 | 9.79 | 10.45 | 9.78 | 10.01 | 10.01 | 2.35% | 12,603,890 |
| Apr 15, 2026 | 9.80 | 9.83 | 9.74 | 9.78 | 9.78 | 0.10% | 4,005,826 |
| Apr 14, 2026 | 9.78 | 9.80 | 9.66 | 9.77 | 9.77 | 0.83% | 3,836,405 |
| Apr 13, 2026 | 9.74 | 9.75 | 9.61 | 9.69 | 9.69 | -0.72% | 3,955,300 |
| Apr 10, 2026 | 9.75 | 9.89 | 9.68 | 9.76 | 9.76 | 1.24% | 6,201,859 |
| Apr 9, 2026 | 9.79 | 9.89 | 9.61 | 9.64 | 9.64 | -1.63% | 5,834,063 |
| Apr 8, 2026 | 9.77 | 9.88 | 9.74 | 9.80 | 9.80 | 1.77% | 5,781,047 |
| Apr 7, 2026 | 9.45 | 9.65 | 9.43 | 9.63 | 9.63 | 2.23% | 4,532,974 |
| Apr 3, 2026 | 9.67 | 9.71 | 9.41 | 9.42 | 9.42 | -2.59% | 4,343,600 |
| Apr 2, 2026 | 9.81 | 9.81 | 9.62 | 9.67 | 9.67 | -0.92% | 4,896,500 |
| Apr 1, 2026 | 9.70 | 9.82 | 9.64 | 9.76 | 9.76 | 1.99% | 7,451,351 |
| Mar 31, 2026 | 9.55 | 9.76 | 9.51 | 9.57 | 9.57 | - | 8,614,764 |
| Mar 30, 2026 | 9.41 | 9.57 | 9.26 | 9.57 | 9.57 | - | 7,899,180 |
| Mar 27, 2026 | 9.88 | 9.88 | 9.47 | 9.57 | 9.57 | -4.11% | 17,522,410 |
| Mar 26, 2026 | 10.08 | 10.23 | 9.93 | 9.98 | 9.98 | -1.09% | 5,732,500 |
| Mar 25, 2026 | 9.89 | 10.11 | 9.77 | 10.09 | 10.09 | 2.02% | 7,068,994 |
| Mar 24, 2026 | 9.66 | 9.89 | 9.45 | 9.89 | 9.89 | 4.21% | 9,750,284 |
| Mar 23, 2026 | 10.16 | 10.19 | 9.40 | 9.49 | 9.49 | -7.77% | 13,305,194 |
| Mar 20, 2026 | 10.33 | 10.46 | 10.27 | 10.29 | 10.29 | -0.19% | 6,372,500 |
| Mar 19, 2026 | 10.51 | 10.57 | 10.26 | 10.31 | 10.31 | -2.46% | 7,901,874 |
| Mar 18, 2026 | 10.54 | 10.59 | 10.46 | 10.57 | 10.57 | 0.76% | 7,171,725 |
| Mar 17, 2026 | 10.44 | 10.64 | 10.40 | 10.49 | 10.49 | 0.87% | 10,540,300 |
| Mar 16, 2026 | 10.40 | 10.53 | 10.34 | 10.40 | 10.40 | -0.10% | 9,852,903 |
| Mar 13, 2026 | 10.07 | 10.52 | 10.01 | 10.41 | 10.41 | 3.27% | 14,510,310 |
| Mar 12, 2026 | 10.06 | 10.15 | 10.04 | 10.08 | 10.08 | 0.20% | 3,950,900 |
| Mar 11, 2026 | 10.12 | 10.14 | 10.02 | 10.06 | 10.06 | -0.30% | 3,794,100 |
| Mar 10, 2026 | 9.96 | 10.10 | 9.91 | 10.09 | 10.09 | 2.13% | 5,709,754 |
| 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 |