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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.48	11.08	11.08	11.63	10.96	3.14M
September 02, 2025	11.51	11.44	11.44	11.59	11.11	4.79M
September 01, 2025	11.06	11.52	11.52	11.79	11.06	6.97M
August 29, 2025	11.34	11.08	11.08	11.37	11.06	5.51M
August 28, 2025	11.78	11.33	11.33	12.16	10.84	9.32M
August 27, 2025	12.41	11.85	11.85	12.61	11.8	5.96M
August 26, 2025	12.23	12.45	12.45	12.87	12.12	6.48M
August 25, 2025	12.49	12.25	12.25	12.49	12.19	3.3M
August 22, 2025	12.58	12.39	12.39	12.6	12.27	2.89M
August 21, 2025	12.65	12.55	12.55	12.69	12.45	2.79M
August 20, 2025	12.55	12.61	12.61	12.64	12.4	3.52M
August 19, 2025	12.4	12.6	12.6	12.7	12.31	5.09M
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

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