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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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