Joyvio Food Co., Ltd - 300268.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.29	10.28	10.28	10.34	10.14	1.13M
September 25, 2025	10.18	10.29	10.29	10.31	10.08	1.01M
September 24, 2025	10.16	10.18	10.18	10.34	10.1	998,928
September 23, 2025	10.38	10.18	10.18	10.38	9.91	1.59M
September 22, 2025	10.48	10.38	10.38	10.48	10.36	697,300
September 19, 2025	10.46	10.49	10.49	10.5	10.37	1.28M
September 18, 2025	10.63	10.5	10.5	10.84	10.4	1.57M
September 17, 2025	10.7	10.66	10.66	10.9	10.63	1.39M
September 16, 2025	10.56	10.71	10.71	10.73	10.47	1.54M
September 15, 2025	10.56	10.53	10.53	10.58	10.48	646,600
September 12, 2025	10.63	10.56	10.56	10.63	10.49	1.01M
September 11, 2025	10.47	10.51	10.51	10.56	10.37	1.42M
September 10, 2025	10.51	10.49	10.49	10.61	10.48	1.28M
September 09, 2025	10.66	10.51	10.51	10.72	10.33	1.5M
September 08, 2025	10.45	10.72	10.72	10.72	10.45	852,000
September 05, 2025	10.49	10.42	10.42	10.54	10.35	1.46M
September 04, 2025	10.62	10.47	10.47	10.68	10.32	1.18M
September 03, 2025	10.65	10.63	10.63	10.71	10.56	875,101
September 02, 2025	10.84	10.63	10.63	10.96	10.61	1.81M
September 01, 2025	10.9	10.78	10.78	10.9	10.67	2.29M
August 29, 2025	10.88	10.88	10.88	11.13	10.7	2.18M
August 28, 2025	11.05	10.86	10.86	11.25	10.67	2.91M
August 27, 2025	11.56	10.98	10.98	11.79	10.96	6.53M
August 26, 2025	11.21	11.94	11.94	12.02	11.19	4.11M
August 25, 2025	11.17	11.34	11.34	11.35	11.01	2.33M
August 22, 2025	11.29	11.17	11.17	11.35	11.07	1.65M
August 21, 2025	11.34	11.36	11.36	11.6	11.17	1.83M
August 20, 2025	11.46	11.23	11.23	11.46	11.16	1.85M
August 19, 2025	11.5	11.48	11.48	11.69	11.37	2.1M
August 18, 2025	10.93	11.61	11.61	11.88	10.93	4.16M
August 15, 2025	10.48	10.99	10.99	11.04	10.43	3.59M
August 14, 2025	10.4	10.45	10.45	10.69	10.4	1.98M
August 13, 2025	10.48	10.39	10.39	10.52	10.37	1.29M
August 12, 2025	10.4	10.49	10.49	10.52	10.38	888,400
August 11, 2025	10.37	10.45	10.45	10.45	10.34	866,100
August 08, 2025	10.5	10.38	10.38	10.52	10.34	951,700
August 07, 2025	10.37	10.5	10.5	10.58	10.3	1.15M
August 06, 2025	10.45	10.4	10.4	10.46	10.3	1.25M
August 05, 2025	10.75	10.43	10.43	10.88	10.43	3.46M
August 04, 2025	10.29	10.3	10.3	10.33	10.07	811,502
August 01, 2025	10.22	10.26	10.26	10.38	10.18	1.57M
July 31, 2025	10.48	10.19	10.19	10.48	10.14	1.56M
July 30, 2025	10.48	10.38	10.38	10.56	10.36	1.26M
July 29, 2025	10.64	10.52	10.52	10.69	10.48	1.11M
July 28, 2025	10.83	10.64	10.64	10.83	10.64	732,900
July 25, 2025	10.8	10.79	10.79	10.85	10.64	1.1M
July 24, 2025	10.69	10.8	10.8	10.85	10.61	1.3M
July 23, 2025	10.62	10.65	10.65	10.78	10.57	964,600
July 22, 2025	10.76	10.62	10.62	10.83	10.6	1.19M
July 21, 2025	10.85	10.81	10.81	10.87	10.8	803,300
July 18, 2025	10.88	10.85	10.85	11.03	10.76	1M
July 17, 2025	11.12	10.89	10.89	11.28	10.88	1.96M
July 16, 2025	10.63	11.08	11.08	11.13	10.63	2.49M
July 15, 2025	10.59	10.62	10.62	10.96	10.57	1.88M
July 14, 2025	10.39	10.55	10.55	10.57	10.34	1.01M
July 11, 2025	10.42	10.36	10.36	10.47	10.33	930,800
July 10, 2025	10.4	10.41	10.41	10.5	10.35	541,900
July 09, 2025	10.52	10.43	10.43	10.57	10.43	356,900
July 08, 2025	10.44	10.51	10.51	10.55	10.41	853,066
July 07, 2025	10.48	10.43	10.43	10.56	10.42	545,400

Joyvio Food Co., Ltd (300268.SZ) SHZ