Skip to main content
Joyvio Food Co., Ltd (SHE:300268)
China flag China · Delayed Price · Currency is CNY
13.92
+0.08 (0.58%)
Apr 30, 2026, 9:55 AM CST

Joyvio Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7413.9813.6813.8413.840.65%915,600
Apr 28, 202613.7013.9313.6013.7513.75-0.15%1,545,200
Apr 27, 202613.9213.9613.5813.7713.77-1.15%1,069,300
Apr 24, 202613.6913.9313.5313.9313.932.96%742,488
Apr 23, 202613.7813.8913.2913.5313.53-2.45%936,900
Apr 22, 202613.8514.0413.7913.8713.87-1.00%684,872
Apr 21, 202614.0014.0413.7014.0114.01-0.21%1,213,400
Apr 20, 202613.8914.1013.8414.0414.040.50%920,500
Apr 17, 202614.3514.3713.8813.9713.97-2.17%1,673,900
Apr 16, 202614.1714.3514.1314.2814.280.35%1,588,000
Apr 15, 202614.1814.4514.1214.2314.230.42%1,139,900
Apr 14, 202614.0214.2013.9314.1714.171.21%798,100
Apr 13, 202613.9214.1713.8814.0014.000.57%1,055,700
Apr 10, 202613.6014.0513.5813.9213.921.68%986,400
Apr 9, 202613.5813.7113.3613.6913.690.37%1,332,972
Apr 8, 202613.1513.6813.1513.6413.645.33%900,400
Apr 7, 202612.6412.9612.6312.9512.951.33%547,572
Apr 3, 202613.1413.2812.7812.7812.78-3.26%1,091,500
Apr 2, 202613.4113.7013.0713.2113.21-1.56%1,159,000
Apr 1, 202613.4713.5113.0513.4213.421.05%1,203,900
Mar 31, 202613.6513.8513.2013.2813.28-3.84%1,384,772
Mar 30, 202613.9713.9713.6113.8113.81-1.29%1,956,900
Mar 27, 202613.3014.0013.3013.9913.994.25%1,608,441
Mar 26, 202613.6913.8113.3013.4213.42-2.33%1,429,400
Mar 25, 202613.4113.7713.4013.7413.742.46%1,863,500
Mar 24, 202613.2013.5712.8413.4113.414.11%1,844,400
Mar 23, 202613.8313.8312.7012.8812.88-7.74%1,815,752
Mar 20, 202613.7714.0313.7613.9613.961.53%1,115,600
Mar 19, 202613.8514.1313.7213.7513.75-2.07%1,070,900
Mar 18, 202613.5514.0913.5514.0414.044.00%1,796,100
Mar 17, 202613.9513.9813.4913.5013.50-2.53%1,740,972
Mar 16, 202614.2914.5313.8213.8513.85-3.08%2,428,100
Mar 13, 202614.0314.3913.7414.2914.291.93%2,702,500
Mar 12, 202614.8814.9314.0114.0214.02-5.14%2,815,500
Mar 11, 202615.1115.2014.7014.7814.78-1.99%1,469,400
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