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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.71	14.93	14.93	15.07	14.7	3.2M
February 12, 2026	14.62	14.72	14.72	14.93	14.54	3.84M
February 11, 2026	14.62	14.62	14.62	14.79	14.49	2.6M
February 10, 2026	14.81	14.61	14.61	14.87	14.56	2.28M
February 09, 2026	14.58	14.68	14.68	14.74	14.35	3.36M
February 06, 2026	14.17	14.41	14.41	14.68	13.97	3.66M
February 05, 2026	14.2	14.31	14.31	14.42	14.14	3.13M
February 04, 2026	14.27	14.18	14.18	14.5	14	3.49M
February 03, 2026	14.25	14.27	14.27	14.66	14.01	4M
February 02, 2026	14.26	14.06	14.06	14.53	13.9	3.98M
January 30, 2026	13.87	14.26	14.26	14.47	13.52	6.28M
January 29, 2026	14.39	13.88	13.88	14.54	13.6	6.21M
January 28, 2026	14.66	14.35	14.35	14.69	14.17	5.09M
January 27, 2026	14.64	14.69	14.69	14.8	14.08	4.12M
January 26, 2026	14.93	14.64	14.64	14.93	14.3	4.88M
January 23, 2026	14.88	14.96	14.96	15.09	14.7	3.82M
January 22, 2026	14.78	14.87	14.87	15.27	14.64	4.83M
January 21, 2026	14.42	14.75	14.75	14.79	14.15	5.01M
January 20, 2026	14.6	14.42	14.42	14.66	14.25	5.11M
January 19, 2026	14.71	14.58	14.58	14.75	14.1	6.57M
January 16, 2026	14.8	14.74	14.74	15.06	14.49	7.44M
January 15, 2026	15.29	14.77	14.77	15.7	14.55	12.75M
January 14, 2026	13.67	15.45	15.45	16.38	13.57	19.65M
January 13, 2026	13.52	13.7	13.7	13.98	13.28	6.36M
January 12, 2026	13.29	13.51	13.51	13.59	13.13	5.24M
January 09, 2026	13.33	13.26	13.26	13.36	13.09	5.14M
January 08, 2026	13.04	13.21	13.21	13.35	12.96	4.59M
January 07, 2026	13.03	13.08	13.08	13.35	12.87	5.21M
January 06, 2026	13.08	13.04	13.04	13.5	12.81	7.41M
January 05, 2026	12.63	13	13	13.43	12.39	11.2M
December 31, 2025	11.62	12.56	12.56	12.75	11.61	8.53M
December 30, 2025	11.82	11.62	11.62	11.83	11.55	2.38M
December 29, 2025	11.69	11.81	11.81	11.9	11.51	3.94M
December 26, 2025	11.95	11.66	11.66	12.06	11.65	2.89M
December 25, 2025	11.77	11.93	11.93	12.02	11.69	2.96M
December 24, 2025	11.65	11.74	11.74	11.86	11.5	2.6M
December 23, 2025	11.65	11.57	11.57	11.76	11.4	2.95M
December 22, 2025	11.9	11.68	11.68	12.03	11.64	2.9M
December 19, 2025	11.5	11.83	11.83	11.9	11.5	3.7M
December 18, 2025	11.3	11.49	11.49	11.68	11.21	2.9M
December 17, 2025	11.25	11.27	11.27	11.34	10.98	2.5M
December 16, 2025	11.47	11.22	11.22	11.56	11.19	2.32M
December 15, 2025	11.38	11.5	11.5	11.6	11.17	3.35M
December 12, 2025	11.63	11.4	11.4	11.74	11.32	3.16M
December 11, 2025	11.9	11.58	11.58	12	11.5	4.16M
December 10, 2025	12.24	11.9	11.9	12.25	11.8	4.56M
December 09, 2025	12.45	12.19	12.19	12.55	12.14	3.34M
December 08, 2025	12.34	12.43	12.43	12.58	12.34	3.52M
December 05, 2025	12.25	12.3	12.3	12.31	11.95	2.26M
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

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