Joyware Electronics Co.,Ltd - 300270.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.92	11.67	11.67	11.96	11.67	10.65M
February 12, 2026	12.11	11.95	11.95	12.19	11.87	10.79M
February 11, 2026	12.32	12.11	12.11	12.45	12.08	7.92M
February 10, 2026	12.42	12.38	12.38	12.49	12.22	10.86M
February 09, 2026	12.55	12.38	12.38	12.91	12.16	20.62M
February 06, 2026	11.17	11.83	11.83	12.04	11.13	18.88M
February 05, 2026	11.3	11.21	11.21	11.46	11.1	5.56M
February 04, 2026	11.6	11.37	11.37	11.6	11.26	8.11M
February 03, 2026	11.6	11.64	11.64	11.75	11.41	7.77M
February 02, 2026	11.51	11.4	11.4	11.59	11.26	8.06M
January 30, 2026	11.73	11.59	11.59	11.81	11.33	11.25M
January 29, 2026	11.74	11.75	11.75	12.34	11.52	17.25M
January 28, 2026	12.39	11.86	11.86	12.94	11.75	23.2M
January 27, 2026	12.05	12.18	12.18	12.24	11.45	16.19M
January 26, 2026	12.28	12.07	12.07	12.85	11.9	26.5M
January 23, 2026	11.94	12.08	12.08	12.12	11.78	12.53M
January 22, 2026	11.92	11.91	11.91	12.09	11.76	8.89M
January 21, 2026	11.78	11.78	11.78	11.94	11.7	7.99M
January 20, 2026	12.3	11.86	11.86	12.31	11.71	13.37M
January 19, 2026	12.14	12.26	12.26	12.65	12	14.49M
January 16, 2026	12.47	12.25	12.25	12.47	11.78	16.5M
January 15, 2026	12.5	12.33	12.33	12.59	12.18	15.46M
January 14, 2026	13.01	12.6	12.6	13.39	12.38	26.97M
January 13, 2026	12.87	12.91	12.91	13.4	12.4	32.81M
January 12, 2026	12.3	12.78	12.78	12.88	12.25	23.87M
January 09, 2026	12.17	12.25	12.25	12.39	11.95	16.93M
January 08, 2026	12.25	12.06	12.06	12.25	12	16.08M
January 07, 2026	12.12	12.35	12.35	12.62	12	29.15M
January 06, 2026	11.08	12.09	12.09	12.53	10.95	32.73M
January 05, 2026	11.01	11.08	11.08	11.15	10.88	12.86M
December 31, 2025	11.1	10.96	10.96	11.17	10.83	8.45M
December 30, 2025	11.18	11.01	11.01	11.31	10.94	12.06M
December 29, 2025	11.52	11.21	11.21	11.6	11.14	16.28M
December 26, 2025	11.68	11.61	11.61	11.9	11.53	14.36M
December 25, 2025	11.94	11.7	11.7	12.12	11.67	18.9M
December 24, 2025	10.84	12.04	12.04	12.2	10.84	17.04M
December 23, 2025	11.91	11.72	11.72	12.1	11.65	20.57M
December 22, 2025	11.78	11.67	11.67	12.42	11.65	35.42M
December 19, 2025	10.84	11.72	11.72	11.85	10.84	37.58M
December 18, 2025	10.62	10.88	10.88	11.28	10.52	31.43M
December 17, 2025	10.39	11.01	11.01	11.9	10.28	43.84M
December 16, 2025	10.48	9.97	9.97	10.58	9.88	28.2M
December 15, 2025	10.87	10.59	10.59	11.66	10.27	36.32M
December 12, 2025	11.67	11.29	11.29	13	11.24	65M
December 11, 2025	11.25	11.25	11.25	11.25	11.25	0
December 10, 2025	11.25	11.25	11.25	11.25	11.25	0
December 09, 2025	11.25	11.25	11.25	11.25	11.25	0
December 08, 2025	11.25	11.25	11.25	11.25	11.25	0
December 05, 2025	11.25	11.25	11.25	11.25	11.25	0
December 04, 2025	11.9	11.25	11.25	11.9	10.72	33.12M
December 03, 2025	11.5	10.94	10.94	11.57	10.76	35.38M
December 02, 2025	13.08	11.71	11.71	13.2	11.23	54.81M
December 01, 2025	11.79	13.45	13.45	13.66	11.79	50.79M
November 28, 2025	11.9	11.77	11.77	12.26	11.52	21.04M
November 27, 2025	11.7	11.82	11.82	12.03	11.59	24.74M
November 26, 2025	11.48	11.76	11.76	12.11	11.42	31.99M
November 25, 2025	11.35	11.53	11.53	11.8	11.35	21.87M
November 24, 2025	10.69	11.32	11.32	11.48	10.57	25.47M
November 21, 2025	10.81	10.8	10.8	11.54	10.71	20.14M
November 20, 2025	11.51	10.91	10.91	11.59	10.8	23.29M

Joyware Electronics Co.,Ltd (300270.SZ) SHZ