Ningbo Joy Intelligent Logistics Technology Co.,Ltd. - 301198.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.06	12.38	12.38	12.64	12	6.44M
August 15, 2025	12.05	12.01	12.01	12.17	11.95	3.35M
August 14, 2025	12.34	12.05	12.05	12.36	12.03	4.3M
August 13, 2025	12.41	12.33	12.33	12.46	12.15	3.76M
August 12, 2025	12.5	12.39	12.39	12.65	12.25	3.2M
August 11, 2025	12.26	12.45	12.45	12.46	12.2	3.51M
August 08, 2025	12.16	12.2	12.2	12.28	11.9	4.28M
August 07, 2025	12.28	12.1	12.1	12.3	12.08	2.47M
August 06, 2025	11.68	12.28	12.28	12.3	11.68	4.14M
August 05, 2025	12.2	12.18	12.18	12.26	12.09	4.17M
August 04, 2025	11.86	12.09	12.09	12.1	11.67	3.37M
August 01, 2025	11.68	11.86	11.86	11.92	11.58	3.66M
July 31, 2025	11.8	11.64	11.64	11.89	11.56	3.25M
July 30, 2025	11.94	11.83	11.83	11.99	11.71	3.94M
July 29, 2025	12.09	11.94	11.94	12.13	11.8	4.9M
July 28, 2025	12.41	12.08	12.08	12.46	12.07	7.19M
July 25, 2025	12.09	12.37	12.37	12.78	12.09	10.66M
July 24, 2025	11.8	12.05	12.05	12.14	11.75	5.52M
July 23, 2025	11.79	11.83	11.83	12.05	11.6	5M
July 22, 2025	11.85	11.76	11.76	12.01	11.66	5.8M
July 21, 2025	11.55	11.89	11.89	12.1	11.51	8.02M
July 18, 2025	11.55	11.5	11.5	11.58	11.35	2.12M
July 17, 2025	11.5	11.47	11.47	11.55	11.36	2.12M
July 16, 2025	11.32	11.45	11.45	11.5	11.31	2.59M
July 15, 2025	11.54	11.31	11.31	11.54	11.11	2.87M
July 14, 2025	11.3	11.55	11.55	11.56	11.2	3.19M
July 11, 2025	11.36	11.31	11.31	11.51	11.16	2.76M
July 10, 2025	11.37	11.38	11.38	11.42	11.2	2.67M
July 09, 2025	11.45	11.37	11.37	11.45	11.31	2.72M
July 08, 2025	11.32	11.4	11.4	11.45	11.26	3.79M
July 07, 2025	10.98	11.32	11.32	11.36	10.96	4.15M
July 04, 2025	11.17	10.98	10.98	11.21	10.96	2.25M
July 03, 2025	11.18	11.15	11.15	11.24	11.12	1.68M
July 02, 2025	11.17	11.18	11.18	11.2	10.99	2.51M
July 01, 2025	11.22	11.13	11.13	11.25	11.05	2.33M
June 30, 2025	11.07	11.19	11.19	11.21	10.99	2.59M
June 27, 2025	11.07	11.04	11.04	11.1	10.92	2M
June 26, 2025	11.08	11.01	11.01	11.15	10.9	2.49M
June 25, 2025	11.04	11	11	11.12	10.82	2.83M
June 24, 2025	10.83	10.99	10.99	11.03	10.6	3.76M
June 23, 2025	10.23	10.58	10.58	10.6	10.19	3.34M
June 20, 2025	10.5	10.32	10.32	10.65	10.27	3.6M
June 19, 2025	10.88	10.48	10.48	10.94	10.42	2.74M
June 18, 2025	10.9	10.85	10.85	10.96	10.75	1.98M
June 17, 2025	11.08	10.95	10.95	11.09	10.88	2.5M
June 16, 2025	10.95	11.05	11.05	11.17	10.93	3.44M
June 13, 2025	11.07	11	11	11.38	10.89	5.43M
June 12, 2025	11.09	11.07	11.07	11.2	10.99	2.52M
June 11, 2025	11.08	11.1	11.1	11.21	11.05	2.48M
June 10, 2025	11.16	11.08	11.08	11.48	10.95	5.06M
June 09, 2025	10.9	11.13	11.13	11.16	10.86	2.89M
June 06, 2025	10.82	10.9	10.9	10.94	10.74	2.13M
June 05, 2025	10.85	10.86	10.86	10.91	10.67	2.57M
June 04, 2025	10.89	10.85	10.85	10.89	10.66	2.17M
June 03, 2025	10.43	10.67	10.67	10.73	10.43	2.5M
May 30, 2025	10.88	10.53	10.53	10.89	10.43	3.43M
May 29, 2025	10.73	10.89	10.89	10.91	10.63	3.27M
May 28, 2025	10.77	10.66	10.66	10.95	10.61	4.17M
May 27, 2025	10.67	10.67	10.67	10.77	10.52	3.27M
May 26, 2025	10.49	10.61	10.61	10.64	10.41	1.78M

Ningbo Joy Intelligent Logistics Technology Co.,Ltd. (301198.SZ) SHZ