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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.65	26.65	26.65	27.14	26.55	27.92M
November 18, 2025	26.9	26.67	26.67	27.1	26.48	25.38M
November 17, 2025	26.88	26.95	26.95	27.4	26.76	24.41M
November 14, 2025	27.4	27.01	27.01	27.46	27	26.84M
November 13, 2025	27.54	27.73	27.73	27.96	27.41	26.03M
November 12, 2025	28.17	27.61	27.61	28.21	27.33	32.64M
November 11, 2025	28.68	28.15	28.15	28.88	27.88	40.81M
November 10, 2025	28.6	28.55	28.55	29.22	28.3	38.86M
November 07, 2025	29.8	28.93	28.93	29.8	28.81	50.2M
November 06, 2025	29.83	30.07	30.07	30.28	29.5	54.74M
November 05, 2025	29	29.9	29.9	30.05	28.8	43.9M
November 04, 2025	30.6	29.57	29.57	30.83	29.28	65.15M
November 03, 2025	31.85	30.94	30.94	32.07	30.38	66.96M
October 31, 2025	31.75	31.9	31.9	33.3	31.75	82.84M
October 30, 2025	34.46	31.75	31.75	34.69	31.71	123.66M
October 29, 2025	31.43	34.05	34.05	34.26	31.31	110.66M
October 28, 2025	32.01	31.79	31.79	32.55	31.28	76.81M
October 27, 2025	32.25	31.98	31.98	32.6	31.28	67M
October 24, 2025	31.73	32.08	32.08	32.46	31.23	69.21M
October 23, 2025	32	31.4	31.4	32.18	30.78	79.09M
October 22, 2025	31.92	32.94	32.94	33.79	31.92	112.99M
October 21, 2025	32.5	32.47	32.47	33.31	31.43	132.3M
October 20, 2025	29.97	30.42	30.42	31.2	29.61	51.13M
October 17, 2025	31.1	29.2	29.2	31.1	29.06	44.37M
October 16, 2025	30.69	30.78	30.78	31.45	30.55	42.3M
October 15, 2025	29.97	31.22	31.22	31.4	29.88	71.29M
October 14, 2025	31.73	29.73	29.73	31.8	29.61	55.85M
October 13, 2025	30.6	31.33	31.33	31.78	30.47	60.22M
October 10, 2025	34	32.64	32.64	34.41	32.48	62.08M
October 09, 2025	34	34.24	34.24	34.63	33.75	64.9M
September 30, 2025	35.2	34.82	34.82	35.49	34.69	66.78M
September 29, 2025	34.27	35.1	35.1	35.3	34	84.06M
September 26, 2025	35	33.99	33.99	35.88	33.99	103.79M
September 25, 2025	36.59	35.65	35.65	36.89	34.76	135.03M
September 24, 2025	36.5	36.61	36.61	38.4	35.81	166.98M
September 23, 2025	36.95	37.3	37.3	39.7	36.85	212.76M
September 22, 2025	38	36.95	36.95	38.84	35.77	209.36M
September 19, 2025	39.98	37.1	37.1	39.98	36.02	309.86M
September 18, 2025	36.88	36.88	36.88	36.88	36.88	13.19M
September 17, 2025	33.53	33.53	33.53	33.53	33.53	12.56M
September 16, 2025	29	30.48	30.48	30.48	28.9	57.74M
September 15, 2025	25.75	27.71	27.71	28.2	25.75	137.36M
September 12, 2025	26.79	25.72	25.72	27.28	25.7	126.57M
September 11, 2025	26.5	26.79	26.79	27	26.25	107.49M
September 10, 2025	26.5	26.8	26.8	27.66	26.5	148.1M
September 09, 2025	25.98	27	27	27.18	25.02	209.16M
September 08, 2025	23.99	25.52	25.52	25.52	23.66	92.12M
September 05, 2025	21.99	23.2	23.2	23.2	21.8	121.64M
September 04, 2025	21.91	21.09	21.09	22.13	20.59	66.66M

Ningbo Joyson Electronic Corp. (600699.SS) SHH