Ningbo Joy Intelligent Logistics Technology Co.,Ltd. (SHE:301198)
China
· Delayed Price · Currency is CNY 17.44
+0.42 (2.47%)
Apr 29, 2026, 3:04 PM CST
SHE:301198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.89 | 17.71 | 16.89 | 17.44 | 17.44 | 2.47% | 7,614,984 |
| Apr 28, 2026 | 16.80 | 17.40 | 16.63 | 17.02 | 17.02 | 1.31% | 5,952,023 |
| Apr 27, 2026 | 17.23 | 17.24 | 16.58 | 16.80 | 16.80 | -2.55% | 6,975,335 |
| Apr 24, 2026 | 16.37 | 17.40 | 16.34 | 17.24 | 17.24 | 4.36% | 7,149,011 |
| Apr 23, 2026 | 16.86 | 17.22 | 16.21 | 16.52 | 16.52 | -1.02% | 7,900,766 |
| Apr 22, 2026 | 15.89 | 17.09 | 15.60 | 16.69 | 16.69 | 6.71% | 14,080,110 |
| Apr 21, 2026 | 14.56 | 15.70 | 14.40 | 15.64 | 15.64 | 7.71% | 7,339,611 |
| Apr 20, 2026 | 14.21 | 14.56 | 14.06 | 14.52 | 14.52 | 2.18% | 2,404,557 |
| Apr 17, 2026 | 14.33 | 14.40 | 13.99 | 14.21 | 14.21 | -0.98% | 2,801,110 |
| Apr 16, 2026 | 13.90 | 14.45 | 13.90 | 14.35 | 14.35 | 2.87% | 2,721,900 |
| Apr 15, 2026 | 14.30 | 14.33 | 13.92 | 13.95 | 13.95 | -1.34% | 1,661,000 |
| Apr 14, 2026 | 14.31 | 14.31 | 13.96 | 14.14 | 14.14 | -0.35% | 2,191,500 |
| Apr 13, 2026 | 14.00 | 14.42 | 13.88 | 14.19 | 14.19 | 1.14% | 3,087,334 |
| Apr 10, 2026 | 13.97 | 14.30 | 13.95 | 14.03 | 14.03 | 0.79% | 2,556,034 |
| Apr 9, 2026 | 14.42 | 14.42 | 13.80 | 13.92 | 13.92 | -2.93% | 2,811,854 |
| Apr 8, 2026 | 14.12 | 14.47 | 13.98 | 14.34 | 14.34 | 4.06% | 2,991,638 |
| Apr 7, 2026 | 13.45 | 13.89 | 13.23 | 13.78 | 13.78 | 3.14% | 3,707,345 |
| Apr 3, 2026 | 13.81 | 13.89 | 13.30 | 13.36 | 13.36 | -3.19% | 3,183,663 |
| Apr 2, 2026 | 14.11 | 14.15 | 13.64 | 13.80 | 13.80 | -2.34% | 2,877,300 |
| Apr 1, 2026 | 14.32 | 14.45 | 13.90 | 14.13 | 14.13 | 0.43% | 2,136,738 |
| Mar 31, 2026 | 14.45 | 14.50 | 14.00 | 14.07 | 14.07 | -1.68% | 3,079,926 |
| Mar 30, 2026 | 13.93 | 14.39 | 13.89 | 14.31 | 14.31 | 1.49% | 3,104,491 |
| Mar 27, 2026 | 13.71 | 14.25 | 13.67 | 14.10 | 14.10 | 1.44% | 3,013,110 |
| Mar 26, 2026 | 14.38 | 14.51 | 13.75 | 13.90 | 13.90 | -3.47% | 3,702,800 |
| Mar 25, 2026 | 14.53 | 14.67 | 14.12 | 14.40 | 14.40 | 0.70% | 3,358,100 |
| Mar 24, 2026 | 14.50 | 14.50 | 13.70 | 14.30 | 14.30 | 5.54% | 6,396,360 |
| Mar 23, 2026 | 14.55 | 14.76 | 13.29 | 13.55 | 13.55 | -9.06% | 7,238,680 |
| Mar 20, 2026 | 15.49 | 15.61 | 14.86 | 14.90 | 14.90 | -3.62% | 4,039,630 |
| Mar 19, 2026 | 15.95 | 16.05 | 15.33 | 15.46 | 15.46 | -3.98% | 4,380,532 |
| Mar 18, 2026 | 15.60 | 16.27 | 15.50 | 16.10 | 16.10 | 4.01% | 5,909,600 |
| Mar 17, 2026 | 15.50 | 15.76 | 15.30 | 15.48 | 15.48 | - | 4,064,674 |
| Mar 16, 2026 | 15.29 | 15.92 | 15.18 | 15.48 | 15.48 | 1.24% | 4,578,813 |
| Mar 13, 2026 | 15.40 | 15.72 | 15.26 | 15.29 | 15.29 | -0.71% | 3,273,752 |
| Mar 12, 2026 | 15.70 | 15.80 | 15.31 | 15.40 | 15.40 | - | 4,347,852 |
| Mar 11, 2026 | 15.60 | 16.18 | 15.15 | 15.40 | 15.40 | -0.65% | 7,925,473 |
| Mar 10, 2026 | 15.56 | 15.80 | 15.37 | 15.50 | 15.50 | 0.91% | 4,853,400 |
| 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 |