Ningbo Joy Intelligent Logistics Technology Co.,Ltd. (SHE:301198)
China
· Delayed Price · Currency is CNY 15.74
+0.38 (2.47%)
Mar 10, 2026, 2:25 PM CST
SHE:301198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.29 | 15.65 | 14.70 | 15.36 | 15.36 | -1.16% | 6,667,552 |
| Mar 6, 2026 | 15.38 | 15.67 | 15.30 | 15.54 | 15.54 | 1.04% | 4,810,805 |
| Mar 5, 2026 | 16.04 | 16.38 | 15.19 | 15.38 | 15.38 | -2.60% | 4,927,149 |
| Mar 4, 2026 | 16.00 | 16.48 | 15.52 | 15.79 | 15.79 | -1.44% | 6,027,537 |
| Mar 3, 2026 | 17.17 | 17.85 | 15.90 | 16.02 | 16.02 | -6.97% | 9,673,308 |
| Mar 2, 2026 | 16.48 | 17.71 | 15.61 | 17.22 | 17.22 | 3.49% | 14,533,186 |
| Feb 27, 2026 | 15.33 | 16.69 | 15.11 | 16.64 | 16.64 | 8.55% | 10,537,850 |
| Feb 26, 2026 | 15.68 | 15.86 | 15.21 | 15.33 | 15.33 | -1.41% | 3,760,793 |
| Feb 25, 2026 | 15.41 | 15.76 | 15.27 | 15.55 | 15.55 | 0.97% | 5,013,214 |
| Feb 24, 2026 | 14.97 | 16.10 | 14.97 | 15.40 | 15.40 | 3.15% | 6,870,412 |
| Feb 13, 2026 | 14.71 | 15.07 | 14.70 | 14.93 | 14.93 | 1.43% | 3,196,424 |
| Feb 12, 2026 | 14.62 | 14.93 | 14.54 | 14.72 | 14.72 | 0.68% | 3,842,677 |
| Feb 11, 2026 | 14.62 | 14.79 | 14.49 | 14.62 | 14.62 | 0.07% | 2,597,562 |
| Feb 10, 2026 | 14.81 | 14.87 | 14.56 | 14.61 | 14.61 | -0.48% | 2,282,545 |
| Feb 9, 2026 | 14.58 | 14.74 | 14.35 | 14.68 | 14.68 | 1.87% | 3,341,514 |
| Feb 6, 2026 | 14.17 | 14.68 | 13.97 | 14.41 | 14.41 | 0.70% | 3,661,949 |
| Feb 5, 2026 | 14.20 | 14.42 | 14.14 | 14.31 | 14.31 | 0.92% | 3,121,028 |
| Feb 4, 2026 | 14.27 | 14.50 | 14.00 | 14.18 | 14.18 | -0.63% | 3,490,638 |
| Feb 3, 2026 | 14.25 | 14.66 | 14.01 | 14.27 | 14.27 | 1.49% | 3,972,934 |
| Feb 2, 2026 | 14.26 | 14.53 | 13.90 | 14.06 | 14.06 | -1.40% | 3,981,009 |
| Jan 30, 2026 | 13.87 | 14.47 | 13.52 | 14.26 | 14.26 | 2.74% | 6,277,680 |
| Jan 29, 2026 | 14.39 | 14.54 | 13.60 | 13.88 | 13.88 | -3.28% | 6,210,473 |
| Jan 28, 2026 | 14.66 | 14.69 | 14.17 | 14.35 | 14.35 | -2.31% | 5,094,836 |
| Jan 27, 2026 | 14.64 | 14.80 | 14.08 | 14.69 | 14.69 | 0.34% | 4,119,808 |
| Jan 26, 2026 | 14.93 | 14.93 | 14.30 | 14.64 | 14.64 | -2.14% | 4,857,977 |
| Jan 23, 2026 | 14.88 | 15.09 | 14.70 | 14.96 | 14.96 | 0.61% | 3,764,204 |
| Jan 22, 2026 | 14.78 | 15.27 | 14.64 | 14.87 | 14.87 | 0.81% | 4,830,671 |
| Jan 21, 2026 | 14.42 | 14.79 | 14.15 | 14.75 | 14.75 | 2.29% | 5,011,764 |
| Jan 20, 2026 | 14.60 | 14.66 | 14.25 | 14.42 | 14.42 | -1.10% | 5,114,410 |
| Jan 19, 2026 | 14.71 | 14.75 | 14.10 | 14.58 | 14.58 | -1.09% | 6,572,185 |
| Jan 16, 2026 | 14.80 | 15.06 | 14.49 | 14.74 | 14.74 | -0.20% | 7,303,583 |
| Jan 15, 2026 | 15.29 | 15.70 | 14.55 | 14.77 | 14.77 | -4.40% | 12,666,090 |
| Jan 14, 2026 | 13.67 | 16.38 | 13.57 | 15.45 | 15.45 | 12.77% | 19,645,440 |
| Jan 13, 2026 | 13.52 | 13.98 | 13.28 | 13.70 | 13.70 | 1.41% | 6,358,351 |
| Jan 12, 2026 | 13.29 | 13.59 | 13.13 | 13.51 | 13.51 | 1.89% | 5,237,319 |
| Jan 9, 2026 | 13.33 | 13.36 | 13.09 | 13.26 | 13.26 | 0.38% | 5,119,454 |
| Jan 8, 2026 | 13.04 | 13.35 | 12.96 | 13.21 | 13.21 | 0.99% | 4,518,019 |
| Jan 7, 2026 | 13.03 | 13.35 | 12.87 | 13.08 | 13.08 | 0.31% | 5,212,857 |
| Jan 6, 2026 | 13.08 | 13.50 | 12.81 | 13.04 | 13.04 | 0.31% | 7,414,132 |
| Jan 5, 2026 | 12.63 | 13.43 | 12.39 | 13.00 | 13.00 | 3.50% | 11,199,820 |
| Dec 31, 2025 | 11.62 | 12.75 | 11.61 | 12.56 | 12.56 | 8.09% | 8,440,762 |
| Dec 30, 2025 | 11.82 | 11.83 | 11.55 | 11.62 | 11.62 | -1.61% | 2,377,500 |
| Dec 29, 2025 | 11.69 | 11.90 | 11.51 | 11.81 | 11.81 | 1.29% | 3,943,752 |
| Dec 26, 2025 | 11.95 | 12.06 | 11.65 | 11.66 | 11.66 | -2.26% | 2,894,295 |
| Dec 25, 2025 | 11.77 | 12.02 | 11.69 | 11.93 | 11.93 | 1.62% | 2,929,850 |
| Dec 24, 2025 | 11.65 | 11.86 | 11.50 | 11.74 | 11.74 | 1.47% | 2,597,100 |
| Dec 23, 2025 | 11.65 | 11.76 | 11.40 | 11.57 | 11.57 | -0.94% | 2,950,041 |
| Dec 22, 2025 | 11.90 | 12.03 | 11.64 | 11.68 | 11.68 | -1.27% | 2,904,992 |
| Dec 19, 2025 | 11.50 | 11.90 | 11.50 | 11.83 | 11.83 | 2.96% | 3,681,776 |
| Dec 18, 2025 | 11.30 | 11.68 | 11.21 | 11.49 | 11.49 | 1.95% | 2,889,900 |
| Dec 17, 2025 | 11.25 | 11.34 | 10.98 | 11.27 | 11.27 | 0.45% | 2,479,024 |
| Dec 16, 2025 | 11.47 | 11.56 | 11.19 | 11.22 | 11.22 | -2.43% | 2,300,390 |
| Dec 15, 2025 | 11.38 | 11.60 | 11.17 | 11.50 | 11.50 | 0.88% | 3,349,300 |
| Dec 12, 2025 | 11.63 | 11.74 | 11.32 | 11.40 | 11.40 | -1.55% | 3,158,700 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.50 | 11.58 | 11.58 | -2.69% | 4,161,604 |
| Dec 10, 2025 | 12.24 | 12.25 | 11.80 | 11.90 | 11.90 | -2.38% | 4,455,386 |
| Dec 9, 2025 | 12.45 | 12.55 | 12.14 | 12.19 | 12.19 | -1.93% | 3,337,400 |
| Dec 8, 2025 | 12.34 | 12.58 | 12.34 | 12.43 | 12.43 | 1.14% | 3,519,600 |
| Dec 5, 2025 | 12.17 | 12.31 | 11.95 | 12.29 | 12.29 | 1.24% | 2,395,790 |
| Dec 4, 2025 | 12.25 | 12.29 | 12.00 | 12.14 | 12.14 | -1.22% | 3,246,190 |
| Dec 3, 2025 | 12.39 | 12.53 | 12.10 | 12.29 | 12.29 | -1.13% | 2,568,383 |
| Dec 2, 2025 | 12.52 | 12.54 | 12.26 | 12.43 | 12.43 | -0.80% | 2,170,533 |
| Dec 1, 2025 | 12.72 | 12.77 | 12.44 | 12.53 | 12.53 | -1.26% | 3,086,176 |
| Nov 28, 2025 | 12.49 | 12.69 | 12.28 | 12.69 | 12.69 | 1.36% | 2,948,295 |
| Nov 27, 2025 | 12.27 | 12.58 | 12.25 | 12.52 | 12.52 | 1.46% | 2,605,700 |
| Nov 26, 2025 | 12.56 | 12.74 | 12.30 | 12.34 | 12.34 | -1.99% | 3,243,240 |
| Nov 25, 2025 | 12.34 | 12.69 | 12.31 | 12.59 | 12.59 | 2.78% | 3,794,709 |
| Nov 24, 2025 | 12.22 | 12.44 | 12.13 | 12.25 | 12.25 | 1.24% | 3,906,839 |
| Nov 21, 2025 | 12.67 | 12.89 | 11.91 | 12.10 | 12.10 | -5.02% | 4,605,745 |
| Nov 20, 2025 | 12.96 | 13.05 | 12.58 | 12.74 | 12.74 | -1.62% | 5,810,620 |
| Nov 19, 2025 | 13.13 | 13.18 | 12.80 | 12.95 | 12.95 | -1.37% | 4,108,378 |
| Nov 18, 2025 | 13.24 | 13.25 | 12.98 | 13.13 | 13.13 | -0.38% | 3,485,896 |
| Nov 17, 2025 | 13.15 | 13.25 | 13.04 | 13.18 | 13.18 | 0.23% | 3,497,845 |
| Nov 14, 2025 | 13.12 | 13.39 | 13.12 | 13.15 | 13.15 | -0.45% | 3,989,445 |
| Nov 13, 2025 | 13.48 | 13.50 | 13.10 | 13.21 | 13.21 | -1.49% | 4,437,865 |
| Nov 12, 2025 | 13.52 | 13.80 | 13.30 | 13.41 | 13.41 | -0.96% | 5,009,213 |
| Nov 11, 2025 | 13.02 | 13.59 | 12.98 | 13.54 | 13.54 | 3.99% | 5,635,805 |
| Nov 10, 2025 | 13.10 | 13.18 | 12.95 | 13.02 | 13.02 | -0.46% | 3,496,450 |
| Nov 7, 2025 | 13.10 | 13.21 | 13.00 | 13.08 | 13.08 | - | 3,514,099 |
| Nov 6, 2025 | 13.24 | 13.25 | 12.90 | 13.08 | 13.08 | -1.28% | 4,675,589 |
| Nov 5, 2025 | 12.90 | 13.33 | 12.81 | 13.25 | 13.25 | 2.24% | 7,146,456 |
| Nov 4, 2025 | 12.76 | 13.14 | 12.76 | 12.96 | 12.96 | - | 6,772,848 |
| Nov 3, 2025 | 12.94 | 13.07 | 12.71 | 12.96 | 12.96 | 1.65% | 7,300,145 |
| Oct 31, 2025 | 12.58 | 13.25 | 12.50 | 12.75 | 12.75 | 0.39% | 7,395,508 |
| Oct 30, 2025 | 13.30 | 13.44 | 12.68 | 12.70 | 12.70 | -2.31% | 9,069,716 |
| Oct 29, 2025 | 12.88 | 13.46 | 12.53 | 13.00 | 13.00 | -1.14% | 14,691,230 |
| Oct 28, 2025 | 12.35 | 13.80 | 12.13 | 13.15 | 13.15 | 7.08% | 18,997,680 |
| Oct 27, 2025 | 12.15 | 12.86 | 12.00 | 12.28 | 12.28 | 1.82% | 5,996,412 |
| Oct 24, 2025 | 12.00 | 12.11 | 11.80 | 12.06 | 12.06 | 0.75% | 4,797,310 |
| Oct 23, 2025 | 11.93 | 12.01 | 11.81 | 11.97 | 11.97 | 0.34% | 2,821,780 |
| Oct 22, 2025 | 11.91 | 12.05 | 11.69 | 11.93 | 11.93 | 0.17% | 3,096,339 |
| Oct 21, 2025 | 11.79 | 11.92 | 11.55 | 11.91 | 11.91 | 2.67% | 2,412,053 |
| Oct 20, 2025 | 11.48 | 11.70 | 11.41 | 11.60 | 11.60 | 1.93% | 2,480,139 |
| Oct 17, 2025 | 11.48 | 11.69 | 11.38 | 11.38 | 11.38 | -1.22% | 2,460,941 |
| Oct 16, 2025 | 11.63 | 12.04 | 11.47 | 11.52 | 11.52 | -1.03% | 4,621,791 |
| Oct 15, 2025 | 11.28 | 11.65 | 11.25 | 11.64 | 11.64 | 3.10% | 3,269,658 |
| Oct 14, 2025 | 11.28 | 11.48 | 11.15 | 11.29 | 11.29 | 0.09% | 3,649,134 |
| Oct 13, 2025 | 10.88 | 11.43 | 10.60 | 11.28 | 11.28 | -0.44% | 5,145,482 |
| Oct 10, 2025 | 11.23 | 11.56 | 11.14 | 11.33 | 11.33 | 0.71% | 3,955,288 |
| Oct 9, 2025 | 11.52 | 11.61 | 11.18 | 11.25 | 11.25 | -1.83% | 4,003,941 |