Ningbo Joyson Electronic Corp. (600699.SS) SHH

Currency In CNY

600699.SS Historical Return

If you invested ¥1000 in Ningbo Joyson Electronic Corp. (600699.SS) 10 years ago, it would be worth ¥854.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥726.25, while ¥1000 invested 1 year ago would be worth ¥947.32. This corresponds to total returns of -14.52%, -27.37%, -5.27%, respectively, with annualized returns of -1.56%, -6.2%, -5.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600699.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	19.21	19.42	19.42	19.42	19.01	13.21M
August 20, 2026	19.65	19.31	19.31	19.66	19.25	19.23M
August 19, 2026	20.8	19.42	19.42	20.87	19.4	38.62M
August 18, 2026	20.96	21.1	21.1	21.15	20.75	20.25M
August 17, 2026	20.65	20.98	20.98	21.03	20.6	17.87M
August 14, 2026	20.95	20.84	20.84	21.17	20.63	17.77M
August 13, 2026	21.34	20.95	20.95	21.59	20.92	25.92M
August 12, 2026	21.22	21.23	21.23	21.33	21.05	17.67M
August 11, 2026	21.27	21.32	21.32	21.56	21	27.67M
August 10, 2026	21.21	21.18	21.18	21.35	20.91	21.22M
August 07, 2026	21.22	21.2	21.2	21.32	20.8	25.36M
August 06, 2026	21.4	21.28	21.28	21.86	21.12	34.27M
August 05, 2026	21.69	21.62	21.62	21.85	21.21	38.49M
August 04, 2026	21.01	21.14	21.14	21.3	20.72	26.26M
August 03, 2026	20.61	21	21	21.15	20.6	23.03M
July 31, 2026	20.42	20.6	20.6	20.94	20.42	29.93M
July 30, 2026	20.14	20.02	20.02	20.67	19.91	26.75M
July 29, 2026	20.05	20.31	20.31	20.46	19.78	24.78M
July 28, 2026	20.17	19.97	19.97	20.38	19.82	21.12M
July 27, 2026	19.3	20.16	20.16	20.18	19.15	28.54M
July 24, 2026	19.83	19.19	19.19	19.84	19.18	21.63M
July 23, 2026	19.67	20.12	20.12	20.12	19.56	18.3M
July 22, 2026	20.31	19.95	19.95	20.31	19.8	26.03M
July 21, 2026	20	20.4	20.4	20.49	19.98	33.14M
July 20, 2026	20.44	19.97	19.97	20.61	19.21	34.44M
July 17, 2026	20.95	20	20	21.48	19.85	32.2M
July 16, 2026	20.61	20.95	20.95	21.37	20.4	27.34M
July 15, 2026	20.49	20.84	20.84	21.28	20.21	28.55M
July 14, 2026	20.08	20.29	20.29	20.33	19.71	21.55M
July 13, 2026	21.25	20.06	20.06	21.33	20.01	30.7M
July 10, 2026	21.12	21.55	21.55	22.45	21	38.48M
July 09, 2026	21.07	21.21	21.21	21.26	20.58	30.23M
July 08, 2026	22.23	21.08	21.08	22.49	21.07	34.28M
July 07, 2026	22.8	22.29	22.29	23.48	22.18	33.01M
July 06, 2026	23.5	22.77	22.77	23.69	22.77	44.35M
July 03, 2026	21.7	23.45	23.45	24.05	21.69	77.03M
July 02, 2026	21.95	21.86	21.86	22.59	21.81	42.8M
July 01, 2026	21.56	21.86	21.86	22.2	21.46	32.66M
June 30, 2026	20.91	21.61	21.61	21.99	20.72	35.42M
June 29, 2026	21.11	20.9	20.9	21.16	20.49	33.32M
June 26, 2026	22.54	21.1	21.1	22.6	21.09	43.88M
June 25, 2026	22.51	22.77	22.77	23.12	22.08	46.1M
June 24, 2026	23	22.76	22.76	23.23	22.57	34.72M
June 23, 2026	23.61	22.99	22.99	23.88	22.85	37.61M
June 22, 2026	24.49	23.79	23.79	24.5	23.2	52.99M
June 18, 2026	24.56	24.67	24.67	25.12	24.54	32.16M
June 17, 2026	25.33	24.84	24.84	25.58	24.54	35.28M
June 16, 2026	24.61	24.88	24.88	25.28	24.44	32.81M
June 15, 2026	24.26	24.65	24.65	24.66	24.21	30.38M
June 12, 2026	23.87	23.86	23.86	24.36	23.68	35.54M
June 11, 2026	24.19	23.53	23.53	24.49	23.44	33.7M
June 10, 2026	25.4	24.2	24.2	25.48	23.9	45.3M
June 09, 2026	25.68	25.81	25.81	25.92	24.78	33.96M
June 08, 2026	25.5	25.37	25.37	26.31	25.18	35.25M
June 05, 2026	26.5	26.4	26.4	27.24	25.16	56.56M
June 04, 2026	26.57	26.53	26.53	27.29	26.36	34.72M
June 03, 2026	26.31	26.93	26.93	27.29	26.12	43.61M
June 02, 2026	26.26	26.35	26.35	26.57	25.81	32.55M
June 01, 2026	26.38	26.17	26.17	26.8	25.85	38.09M
May 29, 2026	28.2	26.22	26.22	28.37	26.08	71.17M