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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.08	11	11	11.27	10.95	1.1M
November 06, 2025	11.37	11.05	11.05	11.37	11.04	1.58M
November 05, 2025	11.31	11.28	11.28	11.45	11.22	1.26M
November 04, 2025	11.35	11.35	11.35	11.46	11.25	1.62M
November 03, 2025	11.26	11.31	11.31	11.55	11.14	1.82M
October 31, 2025	10.81	11.26	11.26	11.34	10.81	2.63M
October 30, 2025	10.57	10.94	10.94	11.15	10.57	2.31M
October 29, 2025	10.65	10.65	10.65	10.66	10.44	1.18M
October 28, 2025	10.8	10.61	10.61	10.85	10.6	1.4M
October 27, 2025	10.95	10.8	10.8	10.96	10.61	2.86M
October 24, 2025	10.79	11.18	11.18	11.27	10.79	3.6M
October 23, 2025	10.56	10.76	10.76	10.77	10.49	1.99M
October 22, 2025	10.53	10.56	10.56	10.68	10.49	1.2M
October 21, 2025	10.53	10.6	10.6	10.6	10.32	1.87M
October 20, 2025	10.13	10.47	10.47	10.5	10.13	1.6M
October 17, 2025	10.12	10.07	10.07	10.3	10.02	1.3M
October 16, 2025	10.01	10.12	10.12	10.14	10.01	695,200
October 15, 2025	9.95	9.99	9.99	9.99	9.85	1.01M
October 14, 2025	10.18	9.92	9.92	10.22	9.8	2.47M
October 13, 2025	9.85	10.13	10.13	10.19	9.85	786,200
October 10, 2025	10.13	10.22	10.22	10.35	10.1	888,100
October 09, 2025	10.52	10.13	10.13	10.52	10.13	1.87M
September 30, 2025	10.25	10.5	10.5	10.5	10.25	892,100
September 29, 2025	10.23	10.27	10.27	10.35	10.15	688,200
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

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