Joyware Electronics Co.,Ltd (SHE:300270)
China
· Delayed Price · Currency is CNY 12.85
-0.11 (-0.85%)
Apr 29, 2026, 3:04 PM CST
SHE:300270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.53 | 13.08 | 12.53 | 12.84 | - | -0.93% | 8,282,800 |
| Apr 28, 2026 | 12.44 | 13.29 | 12.40 | 12.96 | 12.96 | 2.86% | 17,570,900 |
| Apr 27, 2026 | 12.40 | 12.64 | 11.97 | 12.60 | 12.60 | 0.80% | 14,796,380 |
| Apr 24, 2026 | 12.53 | 12.92 | 12.44 | 12.50 | 12.50 | -1.73% | 13,559,500 |
| Apr 23, 2026 | 12.32 | 12.78 | 12.25 | 12.72 | 12.72 | 2.25% | 18,146,860 |
| Apr 22, 2026 | 12.59 | 12.85 | 12.03 | 12.44 | 12.44 | 1.63% | 23,370,080 |
| Apr 21, 2026 | 11.74 | 12.31 | 11.68 | 12.24 | 12.24 | 3.73% | 15,882,920 |
| Apr 20, 2026 | 12.10 | 12.42 | 11.72 | 11.80 | 11.80 | -1.26% | 25,584,220 |
| Apr 17, 2026 | 11.34 | 12.20 | 11.30 | 11.95 | 11.95 | 4.37% | 31,779,870 |
| Apr 16, 2026 | 10.27 | 11.66 | 10.20 | 11.45 | 11.45 | 11.71% | 24,611,400 |
| Apr 15, 2026 | 10.63 | 10.63 | 10.20 | 10.25 | 10.25 | -2.10% | 5,740,660 |
| Apr 14, 2026 | 10.52 | 10.64 | 10.37 | 10.47 | 10.47 | 0.38% | 4,543,200 |
| Apr 13, 2026 | 10.39 | 10.58 | 10.33 | 10.43 | 10.43 | -0.10% | 3,890,000 |
| Apr 10, 2026 | 10.47 | 10.77 | 10.41 | 10.44 | 10.44 | 0.58% | 4,816,400 |
| Apr 9, 2026 | 10.65 | 10.65 | 10.28 | 10.38 | 10.38 | -2.54% | 4,683,600 |
| Apr 8, 2026 | 10.51 | 10.69 | 10.45 | 10.65 | 10.65 | 4.11% | 5,385,800 |
| Apr 7, 2026 | 10.09 | 10.33 | 9.99 | 10.23 | 10.23 | 1.49% | 4,243,200 |
| Apr 3, 2026 | 10.43 | 10.44 | 10.00 | 10.08 | 10.08 | -2.70% | 4,967,500 |
| Apr 2, 2026 | 10.72 | 10.77 | 10.27 | 10.36 | 10.36 | -3.81% | 7,279,800 |
| Apr 1, 2026 | 10.89 | 10.97 | 10.65 | 10.77 | 10.77 | 0.47% | 5,578,500 |
| Mar 31, 2026 | 11.08 | 11.25 | 10.66 | 10.72 | 10.72 | -3.51% | 8,667,700 |
| Mar 30, 2026 | 10.33 | 11.19 | 10.26 | 11.11 | 11.11 | 6.52% | 14,094,300 |
| Mar 27, 2026 | 9.98 | 10.72 | 9.95 | 10.43 | 10.43 | 2.66% | 7,080,900 |
| Mar 26, 2026 | 10.59 | 10.60 | 10.06 | 10.16 | 10.16 | -3.51% | 6,400,000 |
| Mar 25, 2026 | 10.13 | 10.75 | 10.12 | 10.53 | 10.53 | 4.05% | 8,731,200 |
| Mar 24, 2026 | 10.16 | 10.20 | 9.78 | 10.12 | 10.12 | 2.53% | 6,430,800 |
| Mar 23, 2026 | 10.51 | 10.51 | 9.81 | 9.87 | 9.87 | -6.18% | 8,506,920 |
| Mar 20, 2026 | 10.86 | 11.02 | 10.50 | 10.52 | 10.52 | -2.23% | 5,470,800 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.74 | 10.76 | 10.76 | -2.45% | 4,553,622 |
| Mar 18, 2026 | 10.81 | 11.04 | 10.80 | 11.03 | 11.03 | 2.60% | 5,401,200 |
| Mar 17, 2026 | 11.22 | 11.22 | 10.74 | 10.75 | 10.75 | -3.15% | 5,285,900 |
| Mar 16, 2026 | 11.05 | 11.18 | 10.86 | 11.10 | 11.10 | 0.27% | 5,350,500 |
| Mar 13, 2026 | 11.10 | 11.33 | 11.02 | 11.07 | 11.07 | -1.25% | 4,858,920 |
| Mar 12, 2026 | 11.35 | 11.47 | 11.17 | 11.21 | 11.21 | -1.67% | 5,402,300 |
| Mar 11, 2026 | 11.70 | 11.73 | 11.33 | 11.40 | 11.40 | -1.72% | 7,292,975 |
| Mar 10, 2026 | 11.20 | 11.81 | 11.19 | 11.60 | 11.60 | 4.69% | 12,024,600 |
| Mar 9, 2026 | 11.22 | 11.22 | 10.66 | 11.08 | 11.08 | -0.18% | 9,564,700 |
| Mar 6, 2026 | 10.82 | 11.11 | 10.78 | 11.10 | 11.10 | 2.02% | 5,670,400 |
| Mar 5, 2026 | 10.85 | 11.14 | 10.80 | 10.88 | 10.88 | 2.06% | 7,394,800 |
| Mar 4, 2026 | 10.39 | 10.69 | 10.34 | 10.66 | 10.66 | 0.76% | 7,695,800 |
| Mar 3, 2026 | 11.29 | 11.42 | 10.57 | 10.58 | 10.58 | -5.87% | 12,462,200 |
| Mar 2, 2026 | 11.81 | 11.81 | 11.10 | 11.24 | 11.24 | -5.94% | 16,218,220 |
| Feb 27, 2026 | 12.09 | 12.09 | 11.82 | 11.95 | 11.95 | -0.17% | 7,222,280 |
| Feb 26, 2026 | 12.33 | 12.34 | 11.93 | 11.97 | 11.97 | -2.21% | 8,569,300 |
| Feb 25, 2026 | 12.01 | 12.35 | 11.81 | 12.24 | 12.24 | 2.77% | 10,954,940 |
| Feb 24, 2026 | 11.87 | 12.18 | 11.86 | 11.91 | 11.91 | 2.06% | 10,953,900 |
| Feb 13, 2026 | 11.92 | 11.96 | 11.67 | 11.67 | 11.67 | -2.34% | 10,650,100 |
| Feb 12, 2026 | 12.11 | 12.19 | 11.87 | 11.95 | 11.95 | -1.32% | 10,788,200 |
| Feb 11, 2026 | 12.32 | 12.45 | 12.08 | 12.11 | 12.11 | -2.18% | 7,916,400 |
| Feb 10, 2026 | 12.42 | 12.49 | 12.22 | 12.38 | 12.38 | - | 10,863,730 |
| Feb 9, 2026 | 12.55 | 12.91 | 12.16 | 12.38 | 12.38 | 4.65% | 20,619,800 |
| Feb 6, 2026 | 11.17 | 12.04 | 11.13 | 11.83 | 11.83 | 5.53% | 18,883,600 |
| Feb 5, 2026 | 11.30 | 11.46 | 11.10 | 11.21 | 11.21 | -1.41% | 5,561,900 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.26 | 11.37 | 11.37 | -2.32% | 8,105,300 |
| Feb 3, 2026 | 11.60 | 11.75 | 11.41 | 11.64 | 11.64 | 2.11% | 7,768,100 |
| Feb 2, 2026 | 11.51 | 11.59 | 11.26 | 11.40 | 11.40 | -1.64% | 8,061,800 |
| Jan 30, 2026 | 11.73 | 11.81 | 11.33 | 11.59 | 11.59 | -1.36% | 11,139,000 |
| Jan 29, 2026 | 11.74 | 12.34 | 11.52 | 11.75 | 11.75 | -0.93% | 17,247,600 |
| Jan 28, 2026 | 12.39 | 12.94 | 11.75 | 11.86 | 11.86 | -2.63% | 23,204,070 |
| Jan 27, 2026 | 12.05 | 12.24 | 11.45 | 12.18 | 12.18 | 0.91% | 16,188,800 |
| Jan 26, 2026 | 12.28 | 12.85 | 11.90 | 12.07 | 12.07 | -0.08% | 26,498,460 |
| Jan 23, 2026 | 11.94 | 12.12 | 11.78 | 12.08 | 12.08 | 1.43% | 12,528,600 |
| Jan 22, 2026 | 11.92 | 12.09 | 11.76 | 11.91 | 11.91 | 1.10% | 8,887,542 |
| Jan 21, 2026 | 11.78 | 11.94 | 11.70 | 11.78 | 11.78 | -0.67% | 7,988,000 |
| Jan 20, 2026 | 12.30 | 12.31 | 11.71 | 11.86 | 11.86 | -3.26% | 13,367,600 |
| Jan 19, 2026 | 12.14 | 12.65 | 12.00 | 12.26 | 12.26 | 0.08% | 14,492,420 |
| Jan 16, 2026 | 12.47 | 12.47 | 11.78 | 12.25 | 12.25 | -0.65% | 16,495,422 |
| Jan 15, 2026 | 12.50 | 12.59 | 12.18 | 12.33 | 12.33 | -2.14% | 15,455,530 |
| Jan 14, 2026 | 13.01 | 13.39 | 12.38 | 12.60 | 12.60 | -2.40% | 26,972,600 |
| Jan 13, 2026 | 12.87 | 13.40 | 12.40 | 12.91 | 12.91 | 1.02% | 32,806,600 |
| Jan 12, 2026 | 12.30 | 12.88 | 12.25 | 12.78 | 12.78 | 4.33% | 23,866,180 |
| Jan 9, 2026 | 12.17 | 12.39 | 11.95 | 12.25 | 12.25 | 1.58% | 16,933,370 |
| Jan 8, 2026 | 12.25 | 12.25 | 12.00 | 12.06 | 12.06 | -2.35% | 16,081,000 |
| Jan 7, 2026 | 12.12 | 12.62 | 12.00 | 12.35 | 12.35 | 2.15% | 29,151,800 |
| Jan 6, 2026 | 11.08 | 12.53 | 10.95 | 12.09 | 12.09 | 9.12% | 32,733,910 |
| Jan 5, 2026 | 11.01 | 11.15 | 10.88 | 11.08 | 11.08 | 1.09% | 12,730,000 |
| Dec 31, 2025 | 11.10 | 11.17 | 10.83 | 10.96 | 10.96 | -0.45% | 8,447,902 |
| Dec 30, 2025 | 11.18 | 11.31 | 10.94 | 11.01 | 11.01 | -1.78% | 12,062,140 |
| Dec 29, 2025 | 11.52 | 11.60 | 11.14 | 11.21 | 11.21 | -3.45% | 16,275,700 |
| Dec 26, 2025 | 11.68 | 11.90 | 11.53 | 11.61 | 11.61 | -0.77% | 14,358,500 |
| Dec 25, 2025 | 11.94 | 12.12 | 11.67 | 11.70 | 11.70 | -3.23% | 18,903,800 |
| Dec 24, 2025 | 11.89 | 12.20 | 11.68 | 12.09 | 12.09 | 3.16% | 19,085,510 |
| Dec 23, 2025 | 11.91 | 12.10 | 11.65 | 11.72 | 11.72 | 0.43% | 20,573,970 |
| Dec 22, 2025 | 11.78 | 12.42 | 11.65 | 11.67 | 11.67 | -0.43% | 35,419,920 |
| Dec 19, 2025 | 10.84 | 11.85 | 10.84 | 11.72 | 11.72 | 7.72% | 36,932,350 |
| Dec 18, 2025 | 10.62 | 11.28 | 10.52 | 10.88 | 10.88 | -1.18% | 31,055,730 |
| Dec 17, 2025 | 10.39 | 11.90 | 10.28 | 11.01 | 11.01 | 10.43% | 43,467,280 |
| Dec 16, 2025 | 10.48 | 10.58 | 9.88 | 9.97 | 9.97 | -5.85% | 28,196,440 |
| Dec 15, 2025 | 10.87 | 11.66 | 10.27 | 10.59 | 10.59 | -6.20% | 36,316,190 |
| Dec 12, 2025 | 11.67 | 13.00 | 11.24 | 11.29 | 11.29 | 0.36% | 64,995,630 |
| Dec 4, 2025 | 10.84 | 11.58 | 10.72 | 11.25 | 11.25 | 2.83% | 32,490,340 |
| Dec 3, 2025 | 11.50 | 11.57 | 10.76 | 10.94 | 10.94 | -6.58% | 34,900,070 |
| Dec 2, 2025 | 13.08 | 13.20 | 11.23 | 11.71 | 11.71 | -12.94% | 54,808,830 |
| Dec 1, 2025 | 11.79 | 13.66 | 11.79 | 13.45 | 13.45 | 14.27% | 50,792,270 |
| Nov 28, 2025 | 11.90 | 12.26 | 11.52 | 11.77 | 11.77 | -0.42% | 21,035,500 |
| Nov 27, 2025 | 11.70 | 12.03 | 11.59 | 11.82 | 11.82 | 0.51% | 24,345,800 |
| Nov 26, 2025 | 11.48 | 12.11 | 11.42 | 11.76 | 11.76 | 1.99% | 31,987,140 |
| Nov 25, 2025 | 11.35 | 11.80 | 11.35 | 11.53 | 11.53 | 1.86% | 21,859,940 |
| Nov 24, 2025 | 10.69 | 11.48 | 10.57 | 11.32 | 11.32 | 4.81% | 24,878,250 |
| Nov 21, 2025 | 10.81 | 11.54 | 10.71 | 10.80 | 10.80 | -1.01% | 20,138,380 |