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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	21.5	21.91	21.91	22.64	21.5	99.28M
September 02, 2025	20.86	21.04	21.04	21.17	19.96	72.83M
September 01, 2025	21.57	20.94	20.94	21.97	20.85	50.13M
August 29, 2025	21.29	21.22	21.22	21.55	20.91	42.13M
August 28, 2025	20.81	21.14	21.14	21.38	20.56	52.15M
August 27, 2025	21.5	21	21	21.98	20.93	71.94M
August 26, 2025	20.87	21.01	21.01	21.18	20.59	60.71M
August 25, 2025	20.53	20.72	20.72	20.8	20.24	45.84M
August 22, 2025	20.2	20.5	20.5	20.7	20.17	40.66M
August 21, 2025	20.38	20.2	20.2	20.46	19.88	39.31M
August 20, 2025	20.13	20.39	20.39	20.39	19.96	29.51M
August 19, 2025	20.55	20.32	20.32	20.59	20.02	46.2M
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

Ningbo Joyson Electronic Corp. (600699.SS) SHH