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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.58	20.63	20.63	20.73	20.33	59.84M
August 15, 2025	19.9	20.47	20.47	20.88	19.81	79.91M
August 14, 2025	19.48	19.3	19.3	19.85	19.12	52.4M
August 13, 2025	18.65	19.55	19.55	19.65	18.58	73.81M
August 12, 2025	18.7	18.62	18.62	18.77	18.51	26.92M
August 11, 2025	18.65	18.77	18.77	18.86	18.63	28.45M
August 08, 2025	18.8	18.66	18.66	18.94	18.5	30.95M
August 07, 2025	19.23	18.9	18.9	19.25	18.76	32.54M
August 06, 2025	19	19.23	19.23	19.54	18.7	52.75M
August 05, 2025	18.25	19	19	19.26	18.24	66.43M
August 04, 2025	17.97	18.18	18.18	18.18	17.93	20.79M
August 01, 2025	18.35	18.13	18.13	18.68	17.94	34.73M
July 31, 2025	17.94	18.33	18.33	18.96	17.94	59.13M
July 30, 2025	18.32	17.93	17.93	18.45	17.9	34.6M
July 29, 2025	18.19	18.32	18.32	18.32	18.03	25.11M
July 28, 2025	18.5	18.25	18.25	18.59	18.13	34.28M
July 25, 2025	17.98	18.33	18.33	18.45	17.98	43.66M
July 24, 2025	17.95	17.98	17.98	18.22	17.89	33.55M
July 23, 2025	17.69	17.92	17.92	18.12	17.6	42M
July 22, 2025	17.71	17.73	17.73	17.79	17.62	23.57M
July 21, 2025	17.85	17.78	17.78	17.86	17.66	26.26M
July 18, 2025	17.9	17.78	17.78	17.94	17.7	29.05M
July 17, 2025	17.88	17.93	17.93	17.96	17.68	43.55M
July 16, 2025	17.44	17.88	17.88	17.9	17.3	55.69M
July 15, 2025	17.36	17.39	17.39	17.47	17.11	22.85M
July 14, 2025	17.26	17.38	17.38	17.55	17.1	28.99M
July 11, 2025	17.16	17.2	17.2	17.32	17.05	20.45M
July 10, 2025	17.18	17.15	17.15	17.25	17.09	15.04M
July 09, 2025	17.34	17.2	17.2	17.63	17.14	33.8M
July 08, 2025	16.89	17.28	17.28	17.35	16.87	18.28M
July 07, 2025	17.16	16.93	16.93	17.16	16.86	16.43M
July 04, 2025	17.3	17.16	17.16	17.32	17.05	15.24M
July 03, 2025	17.19	17.3	17.3	17.46	17.12	17.27M
July 02, 2025	17.3	17.18	17.18	17.37	17.11	16.11M
July 01, 2025	17.43	17.41	17.41	17.62	17.23	20.42M
June 30, 2025	17.38	17.44	17.44	17.49	17.28	21.29M
June 27, 2025	17.44	17.31	17.31	17.45	17.13	20.02M
June 26, 2025	17.59	17.2	17.2	17.59	17.17	28.07M
June 25, 2025	17.5	17.58	17.58	17.61	17.31	29.53M
June 24, 2025	17.06	17.53	17.53	17.6	17.01	39.57M
June 23, 2025	16.74	16.74	16.74	16.83	16.57	14.19M
June 20, 2025	17.01	16.86	16.86	17.1	16.8	13.6M
June 19, 2025	16.96	16.92	16.92	17.27	16.82	20.18M
June 18, 2025	16.92	17.02	17.02	17.1	16.82	12.25M
June 17, 2025	17.13	16.99	16.99	17.15	16.84	19.11M
June 16, 2025	17.14	17.15	17.15	17.26	17.08	14.43M
June 13, 2025	17.4	17.17	17.17	17.49	17.12	17.44M
June 12, 2025	17.39	17.51	17.51	17.67	17.18	22.4M
June 11, 2025	17.34	17.42	17.42	17.86	17.31	32.07M
June 10, 2025	17.54	17.14	17.14	17.55	16.9	24.37M
June 09, 2025	17.62	17.48	17.48	17.68	17.41	20.96M
June 06, 2025	17.87	17.6	17.6	17.91	17.45	22.8M
June 05, 2025	17.76	17.87	17.87	17.92	17.57	22.46M
June 04, 2025	17.54	17.7	17.7	17.78	17.53	16.92M
June 03, 2025	17.58	17.62	17.62	17.88	17.5	23.92M
May 30, 2025	18.27	17.77	17.77	18.29	17.65	32.48M
May 29, 2025	18.05	18.37	18.37	18.84	18.05	38.94M
May 28, 2025	18.21	18.05	18.05	18.49	18	25.7M
May 27, 2025	18.9	18.51	18.25	19	18.23	42.64M
May 26, 2025	19.31	18.96	18.69	19.37	18.87	43.04M

Ningbo Joyson Electronic Corp. (600699.SS) SHH