Skip to main content
Joyvio Food Co., Ltd (SHE:300268)
China flag China · Delayed Price · Currency is CNY
15.08
+0.42 (2.86%)
At close: Mar 10, 2026

Joyvio Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.6715.1714.6715.0815.082.86%1,547,500
Mar 9, 202614.0614.8314.0614.6614.661.95%1,647,500
Mar 6, 202614.2214.4614.1214.3814.381.34%806,700
Mar 5, 202613.9914.2313.9214.1914.192.83%1,233,400
Mar 4, 202613.7514.1013.6213.8013.80-0.14%1,661,600
Mar 3, 202614.3214.4013.8213.8213.82-3.22%1,838,100
Mar 2, 202614.1314.4913.6014.2814.28-1.11%2,474,900
Feb 27, 202613.9514.5713.9014.4414.444.03%1,858,800
Feb 26, 202613.9714.2013.7713.8813.88-0.22%1,130,200
Feb 25, 202614.0614.2513.8413.9113.91-0.64%1,005,800
Feb 24, 202613.7714.1113.7714.0014.002.12%986,500
Feb 13, 202613.4113.8513.4113.7113.711.56%958,600
Feb 12, 202613.7013.8013.4613.5013.50-1.39%1,268,100
Feb 11, 202613.0713.8413.0113.6913.694.66%2,742,200
Feb 10, 202613.2913.3013.0313.0813.08-0.46%812,500
Feb 9, 202612.6613.2412.6613.1413.144.53%2,166,200
Feb 6, 202612.3712.7412.2012.5712.571.45%846,000
Feb 5, 202612.3712.5412.2312.3912.39-0.32%657,900
Feb 4, 202612.5312.6712.3812.4312.43-0.96%665,400
Feb 3, 202612.1312.5812.1312.5512.553.80%1,050,800
Feb 2, 202612.0812.5412.0812.0912.09-1.95%1,149,700
Jan 30, 202612.0112.3311.9012.3312.332.24%1,653,300
Jan 29, 202612.2012.3612.0112.0612.06-2.27%2,105,500
Jan 28, 202612.9312.9312.1512.3412.34-4.19%2,635,666
Jan 27, 202613.0713.1912.8012.8812.88-0.77%1,815,377
Jan 26, 202613.2613.2712.9012.9812.98-1.74%1,268,276
Jan 23, 202613.3313.5813.1613.2113.21-1.64%1,476,900
Jan 22, 202613.2213.5413.0313.4313.431.67%1,593,300
Jan 21, 202612.9213.2412.8813.2113.212.01%1,582,100
Jan 20, 202612.9413.0312.8512.9512.95-0.77%1,121,000
Jan 19, 202613.0413.1812.8713.0513.05-0.38%839,701
Jan 16, 202613.2813.3613.0413.1013.10-1.65%1,399,901
Jan 15, 202612.9413.4712.8513.3213.322.94%2,403,600
Jan 14, 202612.8113.0712.6912.9412.940.94%1,722,600
Jan 13, 202613.0513.1512.8112.8212.82-2.06%1,541,600
Jan 12, 202612.8913.1212.8013.0913.090.31%2,333,000
Jan 9, 202613.6013.6012.9913.0513.05-3.97%4,046,100
Jan 8, 202613.8513.8513.4813.5913.59-1.88%2,051,000
Jan 7, 202613.6213.8513.3613.8513.853.28%3,608,300
Jan 6, 202612.9313.6412.8113.4113.414.77%3,273,317
Jan 5, 202612.8313.2312.6312.8012.800.31%3,536,017
Dec 31, 202513.4513.4512.5112.7612.76-5.34%2,722,500
Dec 30, 202513.6913.6913.2313.4813.48-1.17%1,487,100
Dec 29, 202513.3813.7013.3013.6413.640.89%1,242,600
Dec 26, 202513.2813.6713.2413.5213.522.42%1,043,200
Dec 25, 202513.0313.4012.9713.2013.201.23%644,600
Dec 24, 202512.7013.0912.6113.0413.043.00%1,019,700
Dec 23, 202512.9712.9712.6212.6612.66-2.39%1,019,100
Dec 22, 202513.0013.0912.8112.9712.970.39%813,600
Dec 19, 202512.7713.0912.7712.9212.920.62%746,100
Dec 18, 202512.5013.1812.5012.8412.842.72%1,920,300
Dec 17, 202512.5313.0812.3012.5012.500.56%1,239,400
Dec 16, 202512.3512.5312.2912.4312.43-689,413
Dec 15, 202512.6512.8412.3912.4312.43-0.56%880,800
Dec 12, 202512.6812.8112.4812.5012.50-2.11%1,438,700
Dec 11, 202513.0013.1712.1012.7712.77-1.77%3,180,043
Dec 10, 202513.6813.6812.9613.0013.00-4.97%2,550,100
Dec 9, 202513.7613.9413.6213.6813.68-0.36%1,132,000
Dec 8, 202513.9013.9213.3813.7313.73-1.22%2,394,120
Dec 5, 202513.9014.0713.7513.9013.900.14%1,431,500
Dec 4, 202514.1014.3413.8213.8813.88-1.98%2,253,000
Dec 3, 202514.7014.9014.1614.1614.16-4.32%2,981,000
Dec 2, 202513.7514.8813.5514.8014.806.86%4,088,100
Dec 1, 202513.6413.9113.6413.8513.850.44%1,307,800
Nov 28, 202513.7114.1113.6213.7913.791.55%1,649,500
Nov 27, 202513.7014.0613.5413.5813.58-1.59%1,772,400
Nov 26, 202513.4013.9913.4013.8013.802.37%2,426,100
Nov 25, 202513.0513.7812.8013.4813.484.82%3,224,400
Nov 24, 202513.0913.3212.7512.8612.86-3.24%3,297,980
Nov 21, 202513.5614.0013.0713.2913.29-1.77%4,474,303
Nov 20, 202514.0014.3813.1613.5313.53-7.83%8,101,600
Nov 19, 202514.7616.1614.1614.6814.68-1.08%10,216,080
Nov 18, 202514.0014.9013.7714.8414.8412.17%7,859,613
Nov 17, 202513.9214.3613.0313.2313.23-2.36%5,318,800
Nov 14, 202512.1114.0012.1113.5513.5511.07%7,836,100
Nov 13, 202511.6812.3111.6012.2012.204.99%2,547,001
Nov 12, 202511.7511.8011.5911.6211.62-0.60%1,108,200
Nov 11, 202511.3711.9911.3711.6911.692.90%1,880,000
Nov 10, 202510.9611.3710.9611.3611.363.27%1,348,773
Nov 7, 202511.0811.2710.9511.0011.00-0.45%1,097,300
Nov 6, 202511.3711.3711.0411.0511.05-2.04%1,584,600
Nov 5, 202511.3111.4511.2211.2811.28-0.62%1,263,000
Nov 4, 202511.3511.4611.2511.3511.350.35%1,619,700
Nov 3, 202511.2611.5511.1411.3111.310.44%1,823,100
Oct 31, 202510.8111.3410.8111.2611.262.93%2,632,100
Oct 30, 202510.5711.1510.5710.9410.942.72%2,306,900
Oct 29, 202510.6510.6610.4410.6510.650.38%1,180,500
Oct 28, 202510.8010.8510.6010.6110.61-1.76%1,375,700
Oct 27, 202510.9510.9610.6110.8010.80-3.40%2,857,000
Oct 24, 202510.7911.2710.7911.1811.183.90%3,595,015
Oct 23, 202510.5610.7710.4910.7610.761.89%1,993,050
Oct 22, 202510.5310.6810.4910.5610.56-0.38%1,199,300
Oct 21, 202510.5310.6010.3210.6010.601.24%1,870,100
Oct 20, 202510.1310.5010.1310.4710.473.97%1,602,660
Oct 17, 202510.1210.3010.0210.0710.07-0.49%1,296,760
Oct 16, 202510.0110.1410.0110.1210.121.30%695,200
Oct 15, 20259.959.999.859.999.990.71%1,011,500
Oct 14, 202510.1810.229.809.929.92-2.07%2,470,415
Oct 13, 20259.8510.199.8510.1310.13-0.88%786,200
Oct 10, 202510.1310.3510.1010.2210.220.89%888,100