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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.49	12.14	12.14	12.49	12	3.25M
December 03, 2025	12.49	12.29	12.29	12.53	12.1	2.57M
December 02, 2025	12.52	12.43	12.43	12.54	12.26	2.17M
December 01, 2025	12.72	12.53	12.53	12.77	12.44	3.25M
November 28, 2025	12.49	12.69	12.69	12.69	12.28	3.49M
November 27, 2025	12.27	12.52	12.52	12.58	12.25	3.25M
November 26, 2025	12.56	12.34	12.34	12.74	12.3	3.24M
November 25, 2025	12.34	12.59	12.59	12.69	12.31	4.22M
November 24, 2025	12.22	12.25	12.25	12.44	12.13	3.92M
November 21, 2025	12.67	12.1	12.1	12.89	11.91	4.61M
November 20, 2025	12.96	12.74	12.74	13.05	12.58	5.81M
November 19, 2025	13.13	12.95	12.95	13.18	12.8	4.11M
November 18, 2025	13.24	13.13	13.13	13.25	12.98	3.49M
November 17, 2025	13.15	13.18	13.18	13.25	13.04	3.5M
November 14, 2025	13.1	13.15	13.15	13.39	13.1	3.99M
November 13, 2025	13.48	13.21	13.21	13.5	13.1	4.44M
November 12, 2025	13.52	13.41	13.41	13.8	13.3	5.01M
November 11, 2025	13.02	13.54	13.54	13.59	12.98	5.64M
November 10, 2025	13.1	13.02	13.02	13.18	12.95	3.5M
November 07, 2025	13.1	13.08	13.08	13.21	13	3.51M
November 06, 2025	13.24	13.08	13.08	13.25	12.9	4.68M
November 05, 2025	12.9	13.25	13.25	13.33	12.81	7.15M
November 04, 2025	12.76	12.96	12.96	13.14	12.76	6.77M
November 03, 2025	12.94	12.96	12.96	13.07	12.71	7.3M
October 31, 2025	12.58	12.75	12.75	13.25	12.5	7.4M
October 30, 2025	13.3	12.7	12.7	13.44	12.68	9.07M
October 29, 2025	12.88	13	13	13.46	12.53	14.81M
October 28, 2025	12.35	13.15	13.15	13.8	12.13	19M
October 27, 2025	12.15	12.28	12.28	12.86	12	6M
October 24, 2025	12	12.06	12.06	12.11	11.8	4.8M
October 23, 2025	11.93	11.97	11.97	12.01	11.81	2.83M
October 22, 2025	11.91	11.93	11.93	12.05	11.69	3.1M
October 21, 2025	11.79	11.91	11.91	11.92	11.55	2.41M
October 20, 2025	11.48	11.6	11.6	11.7	11.41	2.48M
October 17, 2025	11.48	11.38	11.38	11.69	11.38	2.46M
October 16, 2025	11.63	11.52	11.52	12.04	11.47	4.62M
October 15, 2025	11.28	11.64	11.64	11.65	11.25	3.27M
October 14, 2025	11.28	11.29	11.29	11.48	11.15	3.65M
October 13, 2025	10.88	11.28	11.28	11.43	10.6	5.15M
October 10, 2025	11.23	11.33	11.33	11.56	11.14	3.98M
October 09, 2025	11.52	11.25	11.25	11.61	11.18	4M
September 30, 2025	11.43	11.46	11.46	11.65	11.31	4.16M
September 29, 2025	11.21	11.42	11.42	11.53	10.93	3.39M
September 26, 2025	11.12	11.17	11.17	11.33	10.99	2.36M
September 25, 2025	11.33	11.17	11.17	11.53	11.14	3.12M
September 24, 2025	11.03	11.33	11.33	11.45	10.91	3.3M
September 23, 2025	11.36	11.12	11.12	11.36	10.55	5M
September 22, 2025	11.63	11.33	11.33	11.65	11.2	4.17M
September 19, 2025	11.64	11.65	11.65	11.84	11.34	4.42M
September 18, 2025	12.19	11.59	11.59	12.19	11.45	4M
September 17, 2025	12.15	12.09	12.09	12.25	12.05	3.19M
September 16, 2025	12.03	12.13	12.13	12.23	11.83	3.5M
September 15, 2025	12.08	11.99	11.99	12.16	11.89	2.91M
September 12, 2025	12.19	12.03	12.03	12.23	11.95	2.76M
September 11, 2025	11.98	12.14	12.14	12.16	11.66	3.28M
September 10, 2025	11.92	11.99	11.99	12.01	11.72	2.65M
September 09, 2025	11.9	11.85	11.85	12.12	11.7	3.36M
September 08, 2025	11.63	11.95	11.95	11.95	11.63	3.64M
September 05, 2025	11.41	11.68	11.68	11.68	11.27	5.11M
September 04, 2025	11.13	11.39	11.39	11.72	11.02	6.48M

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