Joyoung Co.,Ltd - 002242.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.47	10.4	10.4	10.54	10.36	5.33M
February 12, 2026	10.62	10.4	10.4	10.65	10.4	7.24M
February 11, 2026	10.62	10.64	10.64	10.73	10.59	4.24M
February 10, 2026	10.69	10.67	10.67	10.71	10.61	4.29M
February 09, 2026	10.69	10.68	10.68	10.72	10.6	5.86M
February 06, 2026	10.7	10.59	10.59	10.77	10.59	6.52M
February 05, 2026	10.71	10.73	10.73	10.8	10.66	7.43M
February 04, 2026	10.43	10.69	10.69	10.7	10.35	8.36M
February 03, 2026	10.39	10.43	10.43	10.47	10.31	5.87M
February 02, 2026	10.42	10.27	10.27	10.55	10.27	7.26M
January 30, 2026	10.43	10.45	10.45	10.56	10.32	7.07M
January 29, 2026	10.24	10.49	10.49	10.56	10.17	10.94M
January 28, 2026	10.51	10.28	10.28	10.51	10.25	10.42M
January 27, 2026	10.71	10.51	10.51	10.73	10.36	10.21M
January 26, 2026	10.93	10.69	10.69	11.08	10.63	11.72M
January 23, 2026	10.72	10.9	10.9	10.94	10.69	10.65M
January 22, 2026	10.68	10.72	10.72	10.77	10.61	7.75M
January 21, 2026	10.75	10.67	10.67	10.79	10.62	7.45M
January 20, 2026	10.76	10.76	10.76	10.81	10.65	7.5M
January 19, 2026	10.64	10.72	10.72	10.75	10.56	7.65M
January 16, 2026	10.75	10.63	10.63	10.79	10.58	7.05M
January 15, 2026	10.89	10.75	10.75	10.92	10.64	10.53M
January 14, 2026	10.83	10.92	10.92	11.05	10.77	19.41M
January 13, 2026	10.78	10.77	10.77	10.96	10.61	15.33M
January 12, 2026	10.58	10.79	10.79	10.79	10.54	16.68M
January 09, 2026	10.45	10.48	10.48	10.55	10.33	10.79M
January 08, 2026	10.4	10.45	10.45	10.5	10.3	8.94M
January 07, 2026	10.5	10.42	10.42	10.6	10.4	8.46M
January 06, 2026	10.42	10.5	10.5	10.63	10.38	10.8M
January 05, 2026	10.41	10.43	10.43	10.49	10.37	8.25M
December 31, 2025	10.45	10.44	10.44	10.62	10.28	8.77M
December 30, 2025	10.59	10.38	10.38	10.6	10.37	9.81M
December 29, 2025	10.47	10.64	10.64	10.84	10.45	15.62M
December 26, 2025	10.6	10.44	10.44	10.6	10.38	8.11M
December 25, 2025	10.48	10.52	10.52	10.52	10.37	7.15M
December 24, 2025	10.48	10.47	10.47	10.48	10.36	6.41M
December 23, 2025	10.48	10.43	10.43	10.52	10.4	7.29M
December 22, 2025	10.66	10.52	10.52	10.68	10.47	11.43M
December 19, 2025	10.74	10.64	10.64	10.74	10.58	9.65M
December 18, 2025	10.51	10.66	10.66	10.84	10.47	10.65M
December 17, 2025	10.47	10.6	10.6	10.68	10.34	10.56M
December 16, 2025	10.45	10.51	10.51	10.54	10.35	9.11M
December 15, 2025	10.28	10.43	10.43	10.45	10.2	9.34M
December 12, 2025	10.62	10.32	10.32	10.62	10.31	13.57M
December 11, 2025	10.91	10.41	10.41	10.91	10.41	18.49M
December 10, 2025	10.66	10.96	10.96	11.03	10.66	20.87M
December 09, 2025	10.65	10.68	10.68	10.94	10.65	16.48M
December 08, 2025	10.64	10.69	10.69	10.73	10.56	18.44M
December 05, 2025	10.91	10.72	10.72	10.95	10.47	21.31M
December 04, 2025	10.41	10.98	10.98	11.1	10.41	32.36M
December 03, 2025	10.47	10.67	10.67	10.89	10.41	27.9M
December 02, 2025	10.41	10.47	10.47	10.48	10.3	10.91M
December 01, 2025	10.45	10.4	10.4	10.48	10.34	9.8M
November 28, 2025	10.41	10.45	10.45	10.5	10.26	11.04M
November 27, 2025	10.33	10.45	10.45	10.53	10.31	12.82M
November 26, 2025	10.35	10.3	10.3	10.44	10.26	12.78M
November 25, 2025	10.52	10.38	10.38	10.52	10.31	13.29M
November 24, 2025	10.46	10.33	10.33	10.5	10.17	14.88M
November 21, 2025	10.6	10.27	10.27	10.72	10.27	25.78M
November 20, 2025	11	10.73	10.73	11.1	10.7	28.49M

Joyoung Co.,Ltd (002242.SZ) SHZ