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 ¥1,017.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,104.58, while ¥1000 invested 1 year ago would be worth ¥814.21. This corresponds to total returns of 1.78%, 10.46%, -18.58%, respectively, with annualized returns of 0.18%, 2.01%, -18.58%.

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
November 10, 2026	21.72	21.99	21.99	22.28	21.65	59.79M
November 09, 2026	21.12	21.25	21.25	21.97	21.01	46.03M
November 06, 2026	20.5	20.74	20.74	21.3	20.5	41.62M
November 05, 2026	21.32	21.65	21.65	21.99	20.91	66.46M
November 04, 2026	19.79	21.32	21.32	21.32	19.37	78.33M
November 03, 2026	19.76	19.38	19.38	20.03	19.2	36.61M
November 02, 2026	19.6	19.78	19.78	20	18.69	52M
October 30, 2026	20.5	19.53	19.53	21.1	19.5	63.68M
October 29, 2026	21.52	20.9	20.9	21.69	20.83	63.96M
October 28, 2026	20.88	21.87	21.87	22.94	20.7	95.16M
October 27, 2026	21.8	21.52	21.52	22.65	21.48	54.79M
October 26, 2026	22.01	21.9	21.9	22.38	21.65	69.2M
October 23, 2026	20.32	22.23	22.23	22.55	20.11	92.28M
October 22, 2026	20.8	20.75	20.75	21.58	20.69	65.75M
October 21, 2026	21.19	20.96	20.96	21.39	20.81	58.97M
October 20, 2026	20.34	21.24	21.24	21.77	20.3	90.15M
October 19, 2026	20.31	20.6	20.6	20.73	19.81	84.5M
October 16, 2026	18.8	20.3	20.3	20.3	18.6	69.2M
October 15, 2026	18.8	18.45	18.45	19.21	18.43	36.9M
October 14, 2026	20.26	19.4	19.4	20.4	19.38	46.32M
October 13, 2026	20.38	20.46	20.46	20.91	20.01	46.87M
October 12, 2026	22.01	20.85	20.85	22.08	20.82	52.17M
October 09, 2026	20.4	22	22	22.38	20.39	76.85M
October 08, 2026	22.5	21.11	21.11	22.7	21.11	85.6M
September 30, 2026	22.5	23.46	23.46	24.05	22.11	93.84M
September 29, 2026	23	22.75	22.75	23	21.7	94.5M
September 28, 2026	23.23	24.02	24.02	24.5	23.1	129.21M
September 24, 2026	21.52	22.62	22.62	23.68	21.31	128.96M
September 23, 2026	20.88	21.53	21.53	21.79	20.68	73.37M
September 22, 2026	21.41	20.8	20.8	21.5	20.69	49.71M
September 21, 2026	20.15	20.95	20.95	21.53	20.09	67.46M
September 18, 2026	20.68	20.14	20.14	20.98	20.01	73.98M
September 17, 2026	18	19.87	19.87	19.87	17.98	54.85M
September 16, 2026	18	18.06	18.06	18.19	17.8	13.98M
September 15, 2026	18.5	18.02	18.02	18.64	18.01	19.82M
September 11, 2026	18.9	18.55	18.55	18.97	18.25	26.43M
September 10, 2026	19.7	19.16	19.16	19.72	19.16	23M
September 09, 2026	19.97	19.87	19.87	20.45	19.8	32.66M
September 08, 2026	19.49	20.09	20.09	20.46	19.16	49.38M
September 07, 2026	19.1	19.57	19.57	19.78	19.05	27.86M
September 04, 2026	19.81	19.12	19.12	19.96	19.02	28.44M
September 03, 2026	19.77	19.52	19.52	19.93	19.42	21.86M
September 02, 2026	19.28	19.59	19.59	19.63	18.91	24.16M
September 01, 2026	19.36	19.43	19.43	19.86	19.35	33.82M
August 31, 2026	18.85	19.16	19.16	19.18	18.7	17.61M
August 28, 2026	19.16	19.01	19.01	19.37	18.99	17.68M
August 27, 2026	18.9	19.2	19.2	19.22	18.8	18.1M
August 26, 2026	19.08	18.98	18.98	19.4	18.93	18.13M
August 25, 2026	18.88	19.14	19.14	19.2	18.68	16.28M
August 24, 2026	19.35	19.09	19.09	19.78	18.88	17.38M
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