Skip to main content
Joy Kie Corporation Limited (SHE:300994)
China flag China · Delayed Price · Currency is CNY
13.83
-0.87 (-5.92%)
Apr 29, 2026, 3:04 PM CST

Joy Kie Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5513.9013.5013.8313.83-5.92%7,026,020
Apr 28, 202615.0715.0814.4714.7014.70-2.65%3,159,820
Apr 27, 202614.9815.1814.8015.1015.100.87%2,369,018
Apr 24, 202614.9815.0614.7314.9714.970.47%2,312,331
Apr 23, 202615.2615.2814.8014.9014.90-2.04%2,970,123
Apr 22, 202615.1015.2914.9615.2115.210.40%2,770,441
Apr 21, 202615.1915.3815.0315.1515.15-0.07%2,495,348
Apr 20, 202615.1115.3415.0715.1615.16-0.07%2,594,569
Apr 17, 202615.3815.3915.0515.1715.17-1.37%2,464,458
Apr 16, 202615.1615.4715.0115.3815.381.65%3,577,090
Apr 15, 202615.0615.2814.9315.1315.130.27%2,711,800
Apr 14, 202615.1815.1914.8015.0915.090.87%3,068,023
Apr 13, 202614.8015.0014.7214.9614.960.54%2,864,091
Apr 10, 202614.7615.0814.7414.8814.881.29%3,477,666
Apr 9, 202614.9114.9114.3914.6914.69-2.20%4,635,605
Apr 8, 202614.8315.1414.7215.0215.023.09%4,903,098
Apr 7, 202614.4014.6314.0714.5714.571.53%4,773,000
Apr 3, 202615.2515.6614.3414.3514.35-5.90%7,909,915
Apr 2, 202615.6015.8315.1315.2515.25-3.48%7,492,124
Apr 1, 202616.3416.4815.7015.8015.80-4.36%13,176,570
Mar 31, 202616.0116.8515.7616.5216.524.82%17,657,700
Mar 30, 202615.9816.8415.4315.7615.762.47%11,009,630
Mar 27, 202615.2815.8715.0515.3815.381.72%6,469,524
Mar 26, 202615.8815.9714.9815.1215.12-4.18%6,484,695
Mar 25, 202615.7115.9515.4715.7815.78-0.63%8,811,083
Mar 24, 202615.6716.1715.3815.8815.883.66%14,940,463
Mar 23, 202614.2216.9413.9115.3215.325.22%13,859,060
Mar 20, 202615.0815.1214.5114.5614.56-2.87%2,168,195
Mar 19, 202615.3115.4114.9314.9914.99-2.91%2,005,800
Mar 18, 202615.3015.4815.1615.4415.440.98%1,682,388
Mar 17, 202615.5515.7815.2715.2915.29-1.35%2,512,314
Mar 16, 202615.3215.5415.2815.5015.501.44%2,067,581
Mar 13, 202615.2415.5315.1715.2815.28-0.13%2,511,717
Mar 12, 202615.5615.6215.2315.3015.30-1.67%1,937,700
Mar 11, 202615.7015.7415.4015.5615.560.06%2,707,649
Mar 10, 202615.5315.6515.4015.5515.551.30%2,957,073
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