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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30	29.61	29.61	30.51	29.25	67.68M
January 13, 2026	30.63	30.16	30.16	31.13	30.14	68.52M
January 12, 2026	31.31	30.6	30.6	31.33	30.17	87.28M
January 09, 2026	31.5	31.52	31.52	32.04	31.3	61M
January 08, 2026	31.55	31.67	31.67	32.11	31.22	58.34M
January 07, 2026	32.63	31.82	31.82	32.63	31.51	78.45M
January 06, 2026	31.17	32.71	32.71	33.59	31.16	104.39M
January 05, 2026	30.71	31.27	31.27	31.49	30.71	63.75M
December 31, 2025	31.14	31.36	31.36	31.9	30.5	89.89M
December 30, 2025	29.35	30.99	30.99	31.72	29.13	88.35M
December 29, 2025	30.18	29.73	29.73	30.35	29.64	46.58M
December 26, 2025	30.56	30.18	30.18	30.56	29.63	75.53M
December 25, 2025	29.02	30.63	30.63	30.63	28.6	95.17M
December 24, 2025	29.22	29.34	29.34	29.94	29.1	66.89M
December 23, 2025	29.67	29.19	29.19	29.98	28.96	78.2M
December 22, 2025	30	30.1	30.1	30.94	29.93	128.27M
December 19, 2025	27.74	29.68	29.68	30.42	27.7	134.88M
December 18, 2025	27.91	27.65	27.65	28.72	27.54	74.53M
December 17, 2025	27.04	28.5	28.5	29.03	26.95	105.6M
December 16, 2025	27.07	27.14	27.14	27.96	26.9	90.24M
December 15, 2025	26.77	26.55	26.55	27.09	26.51	25.29M
December 12, 2025	26.75	26.95	26.95	27.17	26.33	36.06M
December 11, 2025	27.39	26.77	26.77	27.6	26.75	32.22M
December 10, 2025	26.82	27.3	27.3	27.58	26.64	40.81M
December 09, 2025	27	26.99	26.99	27.55	26.82	35.29M
December 08, 2025	27.08	27.28	27.28	27.36	26.62	43.56M
December 05, 2025	26.65	27.08	27.08	27.09	26.4	34.66M
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

Ningbo Joyson Electronic Corp. (600699.SS) SHH