Skip to main content
Joy Kie Corporation Limited (SHE:300994)
China flag China · Delayed Price · Currency is CNY
15.54
+0.19 (1.24%)
Mar 10, 2026, 2:05 PM CST

Joy Kie Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.4315.7015.1415.3515.35-2.23%4,354,517
Mar 6, 202615.5015.7415.4015.7015.701.75%2,499,266
Mar 5, 202615.7015.8415.3515.4315.430.33%3,325,654
Mar 4, 202615.8816.0015.1315.3815.38-4.11%4,608,280
Mar 3, 202616.6216.7616.0416.0416.04-2.20%3,289,966
Mar 2, 202617.1017.1416.3216.4016.40-4.87%3,515,040
Feb 27, 202617.2017.2517.0817.2417.240.23%1,733,981
Feb 26, 202617.1717.2016.9617.2017.200.47%2,461,246
Feb 25, 202617.2517.2717.0517.1217.120.41%2,343,380
Feb 24, 202616.7317.0916.6717.0517.052.40%2,772,876
Feb 13, 202616.6116.9016.5316.6516.650.54%2,198,733
Feb 12, 202616.7316.7916.4716.5616.56-1.08%2,548,580
Feb 11, 202616.9517.0616.7316.7416.74-1.30%1,766,376
Feb 10, 202616.9917.0816.8516.9616.960.12%2,018,199
Feb 9, 202617.0117.0616.8716.9416.940.36%2,536,388
Feb 6, 202616.7117.0916.6616.8816.880.06%2,028,534
Feb 5, 202616.9317.0816.7716.8716.870.12%2,324,635
Feb 4, 202616.6317.0716.5116.8516.850.96%2,737,645
Feb 3, 202616.4916.6916.3116.6916.692.02%2,477,161
Feb 2, 202616.8716.8816.2816.3616.36-2.91%3,064,160
Jan 30, 202616.6016.8616.5016.8516.851.02%2,959,000
Jan 29, 202616.6917.2216.6116.6816.680.06%4,041,828
Jan 28, 202616.9517.1216.6416.6716.67-1.77%2,273,300
Jan 27, 202616.9517.0916.5016.9716.970.06%2,561,746
Jan 26, 202617.3817.3816.8116.9616.96-2.25%3,909,780
Jan 23, 202617.2917.3817.2217.3517.350.64%3,088,819
Jan 22, 202617.3717.3817.1217.2417.24-0.58%3,047,067
Jan 21, 202617.0317.3516.9417.3417.341.34%4,032,225
Jan 20, 202617.0617.2816.9017.1117.110.94%4,852,342
Jan 19, 202616.5516.9516.4316.9516.952.05%3,236,170
Jan 16, 202616.7416.7916.3616.6116.611.16%2,875,794
Jan 15, 202616.4316.6316.3316.4216.42-0.73%2,817,180
Jan 14, 202616.7016.9416.2316.5416.54-0.12%4,758,146
Jan 13, 202616.7417.1416.5616.5616.560.12%5,253,247
Jan 12, 202616.4316.6016.2616.5416.541.16%3,074,685
Jan 9, 202616.2916.3616.0916.3516.350.43%3,155,820
Jan 8, 202616.2116.3216.0116.2816.280.68%2,827,484
Jan 7, 202616.0616.2515.9816.1716.170.56%2,910,887
Jan 6, 202616.0016.1515.9516.0816.080.88%2,558,836
Jan 5, 202615.8015.9415.7315.9415.940.95%2,450,586
Dec 31, 202515.7115.8615.5915.7915.79-0.13%1,712,708
Dec 30, 202515.8915.9515.7015.8115.81-0.13%1,988,088
Dec 29, 202515.7115.8915.6315.8315.830.83%2,003,926
Dec 26, 202516.0316.0615.6715.7015.70-1.69%2,254,040
Dec 25, 202515.9315.9815.7815.9715.970.76%1,569,819
Dec 24, 202515.6615.9015.6315.8515.850.96%1,556,200
Dec 23, 202515.8616.0115.6515.7015.70-0.76%1,784,151
Dec 22, 202515.9516.1215.8115.8215.82-0.44%2,494,239
Dec 19, 202515.5015.9515.4015.8915.892.78%2,452,230
Dec 18, 202515.0515.7915.0515.4615.461.98%3,474,194
Dec 17, 202515.2915.3914.8315.1615.16-1.37%4,127,690
Dec 16, 202515.5015.5615.2715.3715.37-0.90%2,238,020
Dec 15, 202515.5215.7515.4215.5115.51-0.19%2,179,620
Dec 12, 202515.6215.8115.4915.5415.54-0.77%1,814,760
Dec 11, 202516.1116.1515.6315.6615.66-2.49%2,206,665
Dec 10, 202515.9916.2515.9316.0616.060.12%1,901,395
Dec 9, 202516.1916.2816.0016.0416.04-0.68%1,643,500
Dec 8, 202516.1116.2616.0516.1516.150.31%1,668,720
Dec 5, 202515.8516.1315.6316.1016.101.58%1,861,600
Dec 4, 202516.1116.1815.7215.8515.85-1.61%2,338,922
Dec 3, 202516.2716.3016.0016.1116.11-0.31%1,840,720
Dec 2, 202516.4016.4416.1616.1616.16-1.70%1,403,760
Dec 1, 202516.3616.5516.3216.4416.440.74%1,953,000
Nov 28, 202516.2416.3916.0716.3216.320.49%1,783,340
Nov 27, 202516.1516.4016.0616.2416.240.62%1,975,120
Nov 26, 202516.1916.3816.0616.1416.14-0.49%1,847,001
Nov 25, 202516.3816.4016.0316.2216.220.31%2,299,381
Nov 24, 202516.0816.3815.9616.1716.171.70%2,626,400
Nov 21, 202516.5816.6515.8015.9015.90-3.99%3,252,099
Nov 20, 202516.7016.9516.4416.5616.56-0.54%2,367,507
Nov 19, 202516.7516.9616.6016.6516.65-0.77%3,201,009
Nov 18, 202517.3417.3416.7716.7816.78-2.56%3,351,560
Nov 17, 202517.4817.6417.0917.2217.22-1.60%2,414,600
Nov 14, 202517.6017.9517.5017.5017.50-0.51%3,122,600
Nov 13, 202517.4717.7317.2917.5917.590.17%2,423,740
Nov 12, 202517.5817.8417.3517.5617.560.11%3,115,658
Nov 11, 202517.6817.6917.4517.5417.54-0.34%2,292,086
Nov 10, 202517.6817.8217.4017.6017.60-2,393,400
Nov 7, 202517.8217.8217.5917.6017.60-1.35%2,673,185
Nov 6, 202517.9717.9917.8017.8417.84-0.61%2,481,700
Nov 5, 202517.8018.1317.8017.9517.95-0.22%2,609,966
Nov 4, 202518.0818.3117.8017.9917.99-0.61%3,338,520
Nov 3, 202518.1918.2417.8318.1018.10-0.82%3,789,614
Oct 31, 202518.0318.5818.0318.2518.251.22%4,004,407
Oct 30, 202518.7518.7518.0018.0318.03-3.79%5,770,156
Oct 29, 202518.8919.0818.3618.7418.74-0.58%7,182,873
Oct 28, 202519.5019.5318.5318.8518.85-3.73%10,720,660
Oct 27, 202518.4020.5618.3219.5819.587.58%12,988,830
Oct 24, 202518.0018.2517.8718.2018.201.45%2,807,600
Oct 23, 202518.0118.0317.7117.9417.94-0.11%2,315,600
Oct 22, 202518.0018.4517.9017.9617.96-2.44%3,945,390
Oct 21, 202517.9918.4817.8518.4118.012.16%3,259,400
Oct 20, 202517.9718.1817.9218.0217.631.07%2,485,560
Oct 17, 202518.1518.4717.8017.8317.44-2.25%3,234,280
Oct 16, 202518.4318.7618.1718.2417.84-1.03%3,948,944
Oct 15, 202517.2418.4817.2418.4318.037.21%7,157,694
Oct 14, 202517.4017.6017.1117.1916.82-0.92%3,290,834
Oct 13, 202517.0317.4816.0017.3516.97-1.92%3,858,040
Oct 10, 202517.6618.0417.4817.6917.310.28%3,162,700
Oct 9, 202517.7217.9217.3417.6417.26-0.90%4,071,108