Ningbo Joyson Electronic Corp. (600699.SS) SHH

26.35

+0.18(+0.69%)

Updated at June 02 03:00PM

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 ¥1,064.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,575.96, while ¥1000 invested 1 year ago would be worth ¥1,495.46. This corresponds to total returns of 6.42%, 57.6%, 49.55%, respectively, with annualized returns of 0.62%, 9.52%, 49.55%.

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
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
May 28, 2026	29.85	28.31	28.31	29.95	27.88	81.74M
May 27, 2026	31.51	30.22	30.22	33.13	29.88	90.37M
May 26, 2026	31.99	31.95	31.95	32.76	31.3	91.58M
May 25, 2026	30.9	32.26	32.25	32.9	30.53	105.82M
May 22, 2026	30.4	30.82	30.82	31.07	29.73	92.39M
May 21, 2026	28.91	30.18	30.18	31.5	28.85	118.86M
May 20, 2026	29.8	28.79	28.79	29.81	28.5	69.2M
May 19, 2026	30.74	30.17	30.17	31.85	30.15	89.14M
May 18, 2026	30.03	30.93	30.93	30.98	29.85	96.91M
May 15, 2026	29.31	30.37	30.37	30.53	28.72	107.21M
May 14, 2026	30.25	29.18	29.18	30.38	29.01	65.18M
May 13, 2026	28.31	30	30	30.28	28.05	81.5M
May 12, 2026	28.94	28.34	28.34	29.06	28.19	41.54M
May 11, 2026	29.64	28.93	28.93	29.8	28.8	57.35M
May 08, 2026	29.2	29.63	29.63	30.3	29.15	68.24M
May 07, 2026	29.9	29.46	29.46	29.99	29.23	54.52M
May 06, 2026	28.75	29.73	29.73	29.74	28.6	67.17M
April 30, 2026	28.36	28.52	28.52	29.07	28.12	45.47M
April 29, 2026	28.33	28.47	28.47	28.63	27.81	40.94M
April 28, 2026	28.8	28.18	28.18	29.33	28.09	52.13M
April 27, 2026	28.5	28.59	28.59	29.29	28.5	51.11M
April 24, 2026	29.19	28.88	28.88	29.8	28.41	74.82M
April 23, 2026	28.92	29.51	29.51	30.1	28.62	107.91M
April 22, 2026	27.98	29.18	29.18	29.42	27.88	124.91M
April 21, 2026	26.04	28.71	28.71	28.71	25.55	103.87M
April 20, 2026	26.51	26.1	26.1	26.53	26.02	33.74M
April 17, 2026	25.8	26.5	26.5	26.68	25.47	46.57M
April 16, 2026	26.1	25.98	25.98	26.44	25.73	32.46M
April 15, 2026	26.06	25.55	25.55	26.47	25.41	33.88M
April 14, 2026	26.1	25.81	25.81	26.16	25.51	32.92M
April 13, 2026	26.07	25.86	25.86	26.28	25.8	32.33M
April 10, 2026	26.73	26.33	26.33	26.88	26.3	43.56M
April 09, 2026	25.8	26.62	26.62	27.14	25.54	55.89M
April 08, 2026	25.63	26.18	26.18	26.22	25.4	43.14M
April 07, 2026	25.41	25.08	25.08	25.5	24.88	33.35M
April 03, 2026	25.33	25.74	25.74	26.08	25.13	42.64M
April 02, 2026	25.04	25.23	25.23	25.52	24.96	32.68M
April 01, 2026	25.3	25.2	25.2	25.36	24.89	29.31M
March 31, 2026	25.34	24.78	24.78	25.4	24.7	38.42M
March 30, 2026	23.98	25.52	25.52	26.27	23.88	53.87M
March 27, 2026	23.91	24.36	24.36	24.53	23.8	20.2M
March 26, 2026	24.55	24.26	24.26	24.72	24.09	24.35M
March 25, 2026	23.34	24.68	24.68	25	23.34	46.37M
March 24, 2026	23.5	23.19	23.19	23.7	22.68	24.32M
March 23, 2026	23.48	23.06	23.06	24.13	22.96	30.65M
March 20, 2026	24.27	23.75	23.75	24.55	23.75	19.13M
March 19, 2026	24.69	24.12	24.12	24.75	24.01	22.29M
March 18, 2026	24.93	25.01	25.01	25.11	24.63	15.9M
March 17, 2026	25.32	24.93	24.93	25.65	24.92	18.27M
March 16, 2026	25.48	25.15	25.15	25.48	24.74	20.3M
March 13, 2026	25.97	25.44	25.44	25.97	25.38	23.37M
March 12, 2026	26.3	26	26	26.37	25.86	17.9M
March 11, 2026	26.54	26.36	26.36	26.75	26.28	21.43M
March 10, 2026	26.25	26.42	26.54	26.53	26.15	12.93M
March 09, 2026	25.93	25.9	25.9	26.06	25.2	28.57M
March 06, 2026	26.34	26.44	26.44	26.66	26.27	17.35M
March 05, 2026	26.4	26.49	26.49	26.84	26.12	25.92M
March 04, 2026	25.97	26	25.94	26.49	25.84	16.34M