Ningbo Joyson Electronic Corp. - 600699.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.89	27.9	27.9	28.22	27.75	23.71M
February 12, 2026	27.5	27.93	27.93	28.06	27.45	23.97M
February 11, 2026	27.57	27.52	27.52	27.79	27.51	16.73M
February 10, 2026	27.91	27.57	27.57	27.94	27.5	27.87M
February 09, 2026	28.4	27.94	27.94	28.4	27.78	24.46M
February 06, 2026	27.59	27.91	27.91	28.35	27.32	21.7M
February 05, 2026	28.4	27.79	27.79	28.43	27.62	23.26M
February 04, 2026	28	28.54	28.54	28.56	27.83	23.49M
February 03, 2026	27.65	28.15	28.15	28.17	27.27	28.76M
February 02, 2026	27.85	27.21	27.21	28.25	27.21	31.29M
January 30, 2026	28.17	27.98	27.98	28.35	27.3	34.9M
January 29, 2026	28.95	28.18	28.18	29.19	28.15	41.54M
January 28, 2026	29.9	29.09	29.09	29.98	29.01	42.25M
January 27, 2026	30.1	30.04	30.04	30.29	29.55	37.26M
January 26, 2026	31.51	29.68	29.68	31.75	29.49	68.02M
January 23, 2026	30.25	31.25	31.25	31.34	30.24	70.73M
January 22, 2026	30.93	30.26	30.26	31.35	30.06	40.71M
January 21, 2026	30.06	30.83	30.83	31.09	29.88	42.38M
January 20, 2026	30.83	30.38	30.38	31.43	30.1	46.14M
January 19, 2026	31.29	30.87	30.87	31.39	30.66	47.86M
January 16, 2026	29.98	30.98	30.98	31.2	29.98	73.41M
January 15, 2026	29.61	29.85	29.85	30.31	29.58	42.87M
January 14, 2026	30	29.61	29.61	30.51	29.25	67.68M
January 13, 2026	30.63	30.16	30.16	31.13	30.14	68.52M
January 12, 2026	31.31	30.6	30.6	31.33	30.17	87.28M
January 09, 2026	31.5	31.52	31.52	32.04	31.3	61M
January 08, 2026	31.55	31.67	31.67	32.11	31.22	58.34M
January 07, 2026	32.63	31.82	31.82	32.63	31.51	78.45M
January 06, 2026	31.17	32.71	32.71	33.59	31.16	104.39M
January 05, 2026	30.71	31.27	31.27	31.49	30.71	63.75M
December 31, 2025	31.14	31.36	31.36	31.9	30.5	89.89M
December 30, 2025	29.35	30.99	30.99	31.72	29.13	88.35M
December 29, 2025	30.18	29.73	29.73	30.35	29.64	46.58M
December 26, 2025	30.56	30.18	30.18	30.56	29.63	75.53M
December 25, 2025	29.02	30.63	30.63	30.63	28.6	95.17M
December 24, 2025	29.22	29.34	29.34	29.94	29.1	66.89M
December 23, 2025	29.67	29.19	29.19	29.98	28.96	78.2M
December 22, 2025	30	30.1	30.1	30.94	29.93	128.27M
December 19, 2025	27.74	29.68	29.68	30.42	27.7	134.88M
December 18, 2025	27.91	27.65	27.65	28.72	27.54	74.53M
December 17, 2025	27.04	28.5	28.5	29.03	26.95	105.6M
December 16, 2025	27.07	27.14	27.14	27.96	26.9	90.24M
December 15, 2025	26.77	26.55	26.55	27.09	26.51	25.29M
December 12, 2025	26.75	26.95	26.95	27.17	26.33	36.06M
December 11, 2025	27.39	26.77	26.77	27.6	26.75	32.22M
December 10, 2025	26.82	27.3	27.3	27.58	26.64	40.81M
December 09, 2025	27	26.99	26.99	27.55	26.82	35.29M
December 08, 2025	27.08	27.28	27.28	27.36	26.62	43.56M
December 05, 2025	26.65	27.08	27.08	27.09	26.4	34.66M
December 04, 2025	27.2	26.9	26.9	27.64	26.6	60.2M
December 03, 2025	26.98	26.57	26.57	27.34	26.47	28.07M
December 02, 2025	27.45	26.98	26.98	27.48	26.75	37.12M
December 01, 2025	26.73	27.4	27.4	27.47	26.7	47.11M
November 28, 2025	26.46	26.72	26.72	26.87	26.13	28.55M
November 27, 2025	26.46	26.46	26.46	27.08	26.4	28.15M
November 26, 2025	26.2	26.5	26.5	27.05	26.01	34.26M
November 25, 2025	26.21	26.35	26.35	26.74	26.12	29.95M
November 24, 2025	25.9	25.96	25.96	26.16	25.33	27.38M
November 21, 2025	25.91	25.71	25.71	26.38	25.47	33.82M
November 20, 2025	26.9	26.25	26.25	27.07	26.2	24.04M

Ningbo Joyson Electronic Corp. (600699.SS) SHH