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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.76	14.68	14.68	16.16	14.16	10.22M
November 18, 2025	14	14.84	14.84	14.9	13.77	7.86M
November 17, 2025	13.92	13.23	13.23	14.36	13.03	5.32M
November 14, 2025	12.11	13.55	13.55	14	12.11	7.84M
November 13, 2025	11.68	12.2	12.2	12.31	11.6	2.55M
November 12, 2025	11.75	11.62	11.62	11.8	11.59	1.11M
November 11, 2025	11.37	11.69	11.69	11.99	11.37	1.88M
November 10, 2025	10.96	11.36	11.36	11.37	10.96	1.35M
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

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