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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.89	10.57	10.57	10.98	10.57	1.11M
July 03, 2025	10.91	10.89	10.89	10.98	10.71	1.68M
July 02, 2025	10.57	11.12	11.12	11.38	10.5	2.74M
July 01, 2025	10.5	10.52	10.52	10.6	10.42	831,700
June 30, 2025	10.5	10.44	10.44	10.55	10.36	617,600
June 27, 2025	10.78	10.43	10.43	10.78	10.38	829,266
June 26, 2025	10.66	10.56	10.56	10.77	10.42	1.62M
June 25, 2025	10.77	10.69	10.69	10.86	10.58	1.03M
June 24, 2025	10.57	10.77	10.77	10.89	10.45	1.39M
June 23, 2025	10.36	10.5	10.5	10.62	10.25	888,600
June 20, 2025	10.45	10.39	10.39	10.54	10.23	2.26M
June 19, 2025	10.77	10.43	10.43	10.86	10.37	1.53M
June 18, 2025	10.71	10.68	10.68	10.8	10.58	1.6M
June 17, 2025	11.27	10.74	10.74	11.27	10.68	2.75M
June 16, 2025	11.11	11.11	11.11	11.27	10.94	1.29M
June 13, 2025	11.02	11.12	11.12	11.18	10.63	2.4M
June 12, 2025	11.2	11.01	11.01	11.27	10.89	1.76M
June 11, 2025	11.24	11.2	11.2	11.4	11.12	1.43M
June 10, 2025	11.52	11.21	11.21	11.54	10.91	2.25M
June 09, 2025	11.4	11.55	11.55	11.6	11.28	2.52M
June 06, 2025	10.68	11.28	11.28	11.33	10.51	3.91M
June 05, 2025	10.74	10.65	10.65	10.77	10.51	1.27M
June 04, 2025	10.3	10.64	10.64	10.98	10.3	3.75M
June 03, 2025	10.72	10.34	10.34	10.8	10.3	2.15M
May 30, 2025	10.4	10.48	10.48	10.55	10.3	3.11M
May 29, 2025	10.22	10.36	10.36	10.43	10.22	1.17M
May 28, 2025	10.52	10.29	10.29	10.58	10.22	1.46M
May 27, 2025	10.3	10.52	10.52	10.54	10.29	2.2M
May 26, 2025	10.28	10.32	10.32	10.35	10.09	1.3M

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