Joyware Electronics Co.,Ltd (300270.SZ) SHZ
11.07
-0.14(-1.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.07
-0.14(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.1 | 11.07 | 11.07 | 11.33 | 11.02 | 4.86M |
| March 12, 2026 | 11.35 | 11.21 | 11.21 | 11.47 | 11.17 | 5.4M |
| March 11, 2026 | 11.7 | 11.4 | 11.4 | 11.73 | 11.33 | 7.29M |
| March 10, 2026 | 10.82 | 11.67 | 11.67 | 11.81 | 10.82 | 9.14M |
| March 09, 2026 | 11.22 | 11.08 | 11.08 | 11.22 | 10.66 | 9.56M |
| March 06, 2026 | 10.82 | 11.1 | 11.1 | 11.11 | 10.78 | 5.67M |
| March 05, 2026 | 10.85 | 10.88 | 10.88 | 11.14 | 10.8 | 7.39M |
| March 04, 2026 | 12.09 | 10.48 | 10.48 | 12.09 | 10.34 | 5.31M |
| March 03, 2026 | 11.29 | 10.58 | 10.58 | 11.42 | 10.57 | 12.46M |
| March 02, 2026 | 11.81 | 11.24 | 11.24 | 11.81 | 11.1 | 16.22M |
| February 27, 2026 | 12.09 | 11.95 | 11.95 | 12.09 | 11.82 | 7.22M |
| February 26, 2026 | 12.33 | 11.97 | 11.97 | 12.34 | 11.93 | 8.57M |
| February 25, 2026 | 12.01 | 12.24 | 12.24 | 12.35 | 11.81 | 10.95M |
| February 24, 2026 | 11.87 | 11.91 | 11.91 | 12.18 | 11.86 | 10.95M |
| February 13, 2026 | 11.92 | 11.67 | 0 | 11.96 | 11.67 | 10.65M |
| February 12, 2026 | 12.11 | 11.95 | 0 | 12.19 | 11.87 | 10.79M |
| February 11, 2026 | 12.32 | 12.11 | 0 | 12.45 | 12.08 | 7.92M |
| February 10, 2026 | 12.42 | 12.38 | 0 | 12.49 | 12.22 | 10.86M |
| February 09, 2026 | 12.55 | 12.38 | 0 | 12.91 | 12.16 | 20.62M |
| February 06, 2026 | 11.17 | 11.83 | 0 | 12.04 | 11.13 | 18.88M |
| February 05, 2026 | 11.3 | 11.21 | 0 | 11.46 | 11.1 | 5.56M |
| February 04, 2026 | 11.6 | 11.37 | 0 | 11.6 | 11.26 | 8.11M |
| February 03, 2026 | 11.6 | 11.64 | 0 | 11.75 | 11.41 | 7.77M |
| February 02, 2026 | 11.51 | 11.4 | 0 | 11.59 | 11.26 | 8.06M |
| January 30, 2026 | 11.73 | 11.59 | 0 | 11.81 | 11.33 | 11.25M |
| January 29, 2026 | 11.74 | 11.75 | 0 | 12.34 | 11.52 | 17.25M |
| January 28, 2026 | 12.39 | 11.86 | 0 | 12.94 | 11.75 | 23.2M |
| January 27, 2026 | 12.05 | 12.18 | 0 | 12.24 | 11.45 | 16.19M |
| January 26, 2026 | 12.28 | 12.07 | 0 | 12.85 | 11.9 | 26.5M |
| January 23, 2026 | 11.94 | 12.08 | 0 | 12.12 | 11.78 | 12.53M |
| January 22, 2026 | 11.92 | 11.91 | 0 | 12.09 | 11.76 | 8.89M |
| January 21, 2026 | 11.78 | 11.78 | 0 | 11.94 | 11.7 | 7.99M |
| January 20, 2026 | 12.3 | 11.86 | 0 | 12.31 | 11.71 | 13.37M |
| January 19, 2026 | 12.14 | 12.26 | 0 | 12.65 | 12 | 14.49M |
| January 16, 2026 | 12.47 | 12.25 | 0 | 12.47 | 11.78 | 16.5M |
| January 15, 2026 | 12.5 | 12.33 | 0 | 12.59 | 12.18 | 15.46M |
| January 14, 2026 | 13.01 | 12.6 | 0 | 13.39 | 12.38 | 26.97M |
| January 13, 2026 | 12.87 | 12.91 | 0 | 13.4 | 12.4 | 32.81M |
| January 12, 2026 | 12.3 | 12.78 | 0 | 12.88 | 12.25 | 23.87M |
| January 09, 2026 | 12.17 | 12.25 | 0 | 12.39 | 11.95 | 16.93M |
| January 08, 2026 | 12.25 | 12.06 | 0 | 12.25 | 12 | 16.08M |
| January 07, 2026 | 12.12 | 12.35 | 0 | 12.62 | 12 | 29.15M |
| January 06, 2026 | 11.08 | 12.09 | 0 | 12.53 | 10.95 | 32.73M |
| January 05, 2026 | 11.01 | 11.08 | 0 | 11.15 | 10.88 | 12.86M |
| December 31, 2025 | 11.1 | 10.96 | 0 | 11.17 | 10.83 | 8.45M |
| December 30, 2025 | 11.18 | 11.01 | 0 | 11.31 | 10.94 | 12.06M |
| December 29, 2025 | 11.52 | 11.21 | 0 | 11.6 | 11.14 | 16.28M |
| December 26, 2025 | 11.68 | 11.61 | 0 | 11.9 | 11.53 | 14.36M |
| December 25, 2025 | 11.94 | 11.7 | 0 | 12.12 | 11.67 | 18.9M |
| December 24, 2025 | 11.89 | 12.09 | 0 | 12.2 | 11.68 | 19.49M |
| December 23, 2025 | 11.91 | 11.72 | 0 | 12.1 | 11.65 | 20.58M |
| December 22, 2025 | 11.78 | 11.67 | 0 | 12.42 | 11.65 | 35.42M |
| December 19, 2025 | 10.84 | 11.72 | 0 | 11.85 | 10.84 | 37.58M |
| December 18, 2025 | 10.62 | 10.88 | 0 | 11.28 | 10.52 | 31.43M |
| December 17, 2025 | 10.39 | 11.01 | 0 | 11.9 | 10.28 | 43.84M |
| December 16, 2025 | 10.48 | 9.97 | 0 | 10.58 | 9.88 | 28.2M |
| December 15, 2025 | 10.87 | 10.59 | 0 | 11.66 | 10.27 | 36.32M |
| December 12, 2025 | 11.67 | 11.29 | 0 | 13 | 11.24 | 65M |
| December 11, 2025 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |
| December 10, 2025 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |