Joeone Co., Ltd. - 601566.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.62	11.5	11.5	11.67	11.5	7.05M
February 12, 2026	11.81	11.59	11.59	11.83	11.57	11.67M
February 11, 2026	12.03	11.84	11.84	12.07	11.8	13.45M
February 10, 2026	12.18	12.06	12.06	12.22	12.05	13.94M
February 09, 2026	12.41	12.26	12.26	12.5	12.16	21.7M
February 06, 2026	12.61	12.47	12.47	12.83	12.41	31.62M
February 05, 2026	12.38	13.1	13.1	13.18	12.32	45.35M
February 04, 2026	12.26	12.4	12.4	12.41	12.25	9.11M
February 03, 2026	12.1	12.3	12.3	12.32	12.07	11.52M
February 02, 2026	12.22	12.02	12.02	12.43	12.01	11.96M
January 30, 2026	12.26	12.3	12.3	12.37	12.03	15.01M
January 29, 2026	12.01	12.2	12.2	12.28	12	10.19M
January 28, 2026	12.18	12.11	12.11	12.28	12.05	9.3M
January 27, 2026	12.23	12.19	12.19	12.33	12	11.56M
January 26, 2026	12.63	12.27	12.27	12.65	12.18	14.55M
January 23, 2026	12.42	12.66	12.66	12.69	12.38	13.42M
January 22, 2026	12.36	12.41	12.41	12.44	12.3	9.47M
January 21, 2026	12.36	12.32	12.32	12.39	12.15	9.76M
January 20, 2026	12.53	12.37	12.37	12.54	12.25	11.99M
January 19, 2026	12.43	12.56	12.56	12.59	12.36	10.3M
January 16, 2026	12.49	12.41	12.41	12.54	12.35	12.31M
January 15, 2026	12.92	12.46	12.46	12.93	12.37	21.59M
January 14, 2026	12.85	12.9	12.9	13.14	12.71	21.07M
January 13, 2026	13.42	12.87	12.87	13.45	12.85	30.92M
January 12, 2026	13.63	13.48	13.48	13.68	13.42	33.96M
January 09, 2026	13.49	13.69	13.69	13.83	13.32	36.87M
January 08, 2026	13.4	13.49	13.49	13.71	13.3	30.09M
January 07, 2026	13.26	13.56	13.56	13.76	13.13	31.66M
January 06, 2026	13.05	13.35	13.35	13.52	13.01	32.68M
January 05, 2026	13.11	13.13	13.13	13.23	13.02	23.28M
December 31, 2025	13.74	13.11	13.11	13.76	13.11	32.45M
December 30, 2025	13.75	13.78	13.78	14.18	13.54	33.92M
December 29, 2025	14.62	14	14	14.69	14	41.42M
December 26, 2025	14.8	14.8	14.8	15.14	14.25	58.34M
December 25, 2025	15.13	14.91	14.91	15.59	14.8	57.85M
December 24, 2025	14.8	15.46	15.46	15.81	14.58	65.44M
December 23, 2025	15.99	15.35	15.35	16.87	15	84.73M
December 22, 2025	18	16.44	16.44	18.68	16	120.22M
December 19, 2025	16	16.98	16.98	16.98	16	33.63M
December 18, 2025	14.3	15.44	15.44	15.44	13.67	85.08M
December 17, 2025	15.02	14.04	14.04	15.09	13.86	84.42M
December 16, 2025	13.44	15.03	15.03	15.03	13.38	40.71M
December 15, 2025	15.04	13.66	13.66	15.48	13.6	96.32M
December 12, 2025	13.7	15.03	15.03	15.03	13.33	85.74M
December 11, 2025	14.15	13.66	13.66	14.24	13.28	53.3M
December 10, 2025	15.39	14.41	14.41	16.29	14.31	82.1M
December 09, 2025	14	14.9	14.9	15.31	13	87.05M
December 08, 2025	13.67	13.92	13.92	14.5	13.44	57.96M
December 05, 2025	12.7	13.4	13.4	13.83	12.39	48.98M
December 04, 2025	14.42	13.37	13.37	14.85	13.37	55.21M
December 03, 2025	13.69	14.85	14.85	15.29	13.46	67.05M
December 02, 2025	13.4	14.12	14.12	14.79	13.05	71.17M
December 01, 2025	13.17	13.5	13.5	13.84	12.9	48.53M
November 28, 2025	12.78	13.42	13.42	13.53	12.7	57.87M
November 27, 2025	12.88	12.88	12.88	13.07	12.55	53.62M
November 26, 2025	12.87	13.1	13.1	13.98	12.87	67.61M
November 25, 2025	15.3	14.3	14.3	15.66	14.3	82.51M
November 24, 2025	14.91	14.91	14.91	14.91	14.91	12.33M
November 21, 2025	16.57	16.57	16.57	16.74	16.57	10.63M
November 20, 2025	17.93	18.41	18.41	18.41	15.07	95.95M

Joeone Co., Ltd. (601566.SS) SHH