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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.41	13.71	13.71	13.85	13.41	958,600
February 12, 2026	13.7	13.5	13.5	13.8	13.46	1.27M
February 11, 2026	13.07	13.69	13.69	13.84	13.01	2.74M
February 10, 2026	13.29	13.08	13.08	13.3	13.03	812,500
February 09, 2026	12.66	13.14	13.14	13.24	12.66	2.17M
February 06, 2026	12.37	12.57	12.57	12.74	12.2	846,000
February 05, 2026	12.37	12.39	12.39	12.54	12.23	657,900
February 04, 2026	12.53	12.43	12.43	12.67	12.38	669,600
February 03, 2026	12.13	12.55	12.55	12.58	12.13	1.05M
February 02, 2026	12.08	12.09	12.09	12.54	12.08	1.15M
January 30, 2026	12.01	12.33	12.33	12.33	11.9	1.65M
January 29, 2026	12.2	12.06	12.06	12.36	12.01	2.11M
January 28, 2026	12.93	12.34	12.34	12.93	12.15	2.64M
January 27, 2026	13.07	12.88	12.88	13.19	12.8	1.82M
January 26, 2026	13.26	12.98	12.98	13.27	12.9	1.27M
January 23, 2026	13.33	13.21	13.21	13.58	13.16	1.48M
January 22, 2026	13.22	13.43	13.43	13.54	13.03	1.59M
January 21, 2026	12.92	13.21	13.21	13.24	12.88	1.6M
January 20, 2026	12.94	12.95	12.95	13.03	12.85	1.12M
January 19, 2026	13.04	13.05	13.05	13.18	12.87	839,701
January 16, 2026	13.28	13.1	13.1	13.36	13.04	1.4M
January 15, 2026	12.94	13.32	13.32	13.47	12.85	2.4M
January 14, 2026	12.81	12.94	12.94	13.07	12.69	1.72M
January 13, 2026	13.05	12.82	12.82	13.15	12.81	1.54M
January 12, 2026	12.89	13.09	13.09	13.12	12.8	2.33M
January 09, 2026	13.6	13.05	13.05	13.6	12.99	4.05M
January 08, 2026	13.85	13.59	13.59	13.85	13.48	2.05M
January 07, 2026	13.62	13.85	13.85	13.85	13.36	3.61M
January 06, 2026	12.93	13.41	13.41	13.64	12.81	3.27M
January 05, 2026	12.83	12.8	12.8	13.23	12.63	3.54M
December 31, 2025	13.45	12.76	12.76	13.45	12.51	2.72M
December 30, 2025	13.69	13.48	13.48	13.69	13.23	1.49M
December 29, 2025	13.38	13.64	13.64	13.7	13.3	1.24M
December 26, 2025	13.28	13.52	13.52	13.67	13.24	1.04M
December 25, 2025	13.03	13.2	13.2	13.4	12.97	644,600
December 24, 2025	12.7	13.04	13.04	13.09	12.61	1.03M
December 23, 2025	12.97	12.66	12.66	12.97	12.62	1.02M
December 22, 2025	13	12.97	12.97	13.09	12.81	813,600
December 19, 2025	12.77	12.92	12.92	13.09	12.77	746,100
December 18, 2025	12.5	12.84	12.84	13.18	12.5	1.92M
December 17, 2025	12.53	12.5	12.5	13.08	12.3	1.26M
December 16, 2025	12.35	12.43	12.43	12.53	12.29	691,413
December 15, 2025	12.65	12.43	12.43	12.84	12.39	880,800
December 12, 2025	12.68	12.5	12.5	12.81	12.48	1.44M
December 11, 2025	13	12.77	12.77	13.17	12.1	3.25M
December 10, 2025	13.68	13	13	13.68	12.96	2.55M
December 09, 2025	13.76	13.68	13.68	13.94	13.62	1.14M
December 08, 2025	13.9	13.73	13.73	13.92	13.38	2.3M
December 05, 2025	13.9	13.9	13.9	14.07	13.75	1.43M
December 04, 2025	13.71	13.88	13.88	14.34	13.71	2.25M
December 03, 2025	14.7	14.16	14.16	14.9	14.16	2.98M
December 02, 2025	13.75	14.8	14.8	14.88	13.55	4.09M
December 01, 2025	13.64	13.85	13.85	13.91	13.64	1.35M
November 28, 2025	13.71	13.79	13.79	14.11	13.62	1.65M
November 27, 2025	13.7	13.58	13.58	14.06	13.54	1.77M
November 26, 2025	13.4	13.8	13.8	13.99	13.4	2.43M
November 25, 2025	13.05	13.48	13.48	13.78	12.8	3.22M
November 24, 2025	13.09	12.86	12.86	13.32	12.75	3.02M
November 21, 2025	13.56	13.29	13.29	14	13.07	4.47M
November 20, 2025	14	13.53	13.53	14.38	13.16	8.1M

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