Ningbo Joyson Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.65	27.09	26.40	27.08	27.08	0.67%	34,659,810
Dec 4, 2025	27.20	27.64	26.60	26.90	26.90	1.24%	60,204,339
Dec 3, 2025	26.98	27.34	26.47	26.57	26.57	-1.52%	28,069,556
Dec 2, 2025	27.45	27.48	26.75	26.98	26.98	-1.53%	37,117,899
Dec 1, 2025	26.73	27.47	26.70	27.40	27.40	2.54%	47,111,550
Nov 28, 2025	26.46	26.87	26.13	26.72	26.72	0.98%	28,553,070
Nov 27, 2025	26.46	27.08	26.40	26.46	26.46	-0.15%	28,150,360
Nov 26, 2025	26.20	27.05	26.01	26.50	26.50	0.57%	34,259,730
Nov 25, 2025	26.21	26.74	26.12	26.35	26.35	1.50%	29,954,120
Nov 24, 2025	25.90	26.16	25.33	25.96	25.96	0.97%	27,383,200
Nov 21, 2025	25.91	26.38	25.47	25.71	25.71	-2.06%	33,821,680
Nov 20, 2025	26.90	27.07	26.20	26.25	26.25	-1.50%	24,039,140
Nov 19, 2025	26.65	27.14	26.55	26.65	26.65	-0.07%	27,916,390
Nov 18, 2025	26.90	27.10	26.48	26.67	26.67	-1.04%	25,383,390
Nov 17, 2025	26.88	27.40	26.76	26.95	26.95	-0.22%	24,414,280
Nov 14, 2025	27.40	27.46	27.00	27.01	27.01	-2.60%	26,835,680
Nov 13, 2025	27.54	27.96	27.41	27.73	27.73	0.43%	26,025,230
Nov 12, 2025	28.17	28.21	27.33	27.61	27.61	-1.92%	32,643,800
Nov 11, 2025	28.68	28.88	27.88	28.15	28.15	-1.40%	40,812,210
Nov 10, 2025	28.60	29.22	28.30	28.55	28.55	-1.31%	38,857,720
Nov 7, 2025	29.80	29.80	28.81	28.93	28.93	-3.79%	50,203,500
Nov 6, 2025	29.83	30.28	29.50	30.07	30.07	0.57%	54,744,340
Nov 5, 2025	29.00	30.05	28.80	29.90	29.90	1.12%	43,898,920
Nov 4, 2025	30.60	30.83	29.28	29.57	29.57	-4.43%	65,154,330
Nov 3, 2025	31.85	32.07	30.38	30.94	30.94	-3.01%	66,955,790
Oct 31, 2025	31.75	33.30	31.75	31.90	31.90	0.47%	82,841,090
Oct 30, 2025	34.46	34.69	31.71	31.75	31.75	-6.75%	123,655,100
Oct 29, 2025	31.43	34.26	31.31	34.05	34.05	7.11%	110,660,600
Oct 28, 2025	32.01	32.55	31.28	31.79	31.79	-0.59%	76,813,490
Oct 27, 2025	32.25	32.60	31.28	31.98	31.98	-0.31%	67,001,290
Oct 24, 2025	31.73	32.46	31.23	32.08	32.08	2.17%	69,212,060
Oct 23, 2025	32.00	32.18	30.78	31.40	31.40	-4.68%	79,089,060
Oct 22, 2025	31.92	33.79	31.92	32.94	32.94	1.45%	112,988,500
Oct 21, 2025	32.50	33.31	31.43	32.47	32.47	6.74%	132,295,300
Oct 20, 2025	29.97	31.20	29.61	30.42	30.42	4.18%	51,129,280
Oct 17, 2025	31.10	31.10	29.06	29.20	29.20	-5.13%	44,370,750
Oct 16, 2025	30.69	31.45	30.55	30.78	30.78	-1.41%	42,299,220
Oct 15, 2025	29.97	31.40	29.88	31.22	31.22	5.01%	71,288,290
Oct 14, 2025	31.73	31.80	29.61	29.73	29.73	-5.11%	55,854,680
Oct 13, 2025	30.60	31.78	30.47	31.33	31.33	-4.01%	60,219,470
Oct 10, 2025	34.00	34.41	32.48	32.64	32.64	-4.67%	62,080,900
Oct 9, 2025	34.00	34.63	33.75	34.24	34.24	-1.67%	64,899,240
Sep 30, 2025	35.20	35.49	34.69	34.82	34.82	-0.80%	66,777,480
Sep 29, 2025	34.27	35.30	34.00	35.10	35.10	3.27%	84,055,870
Sep 26, 2025	35.00	35.88	33.99	33.99	33.99	-4.66%	103,785,200
Sep 25, 2025	36.59	36.89	34.76	35.65	35.65	-2.62%	135,025,200
Sep 24, 2025	36.50	38.40	35.81	36.61	36.61	-1.85%	166,983,400
Sep 23, 2025	36.95	39.70	36.85	37.30	37.30	0.95%	212,757,600
Sep 22, 2025	38.00	38.84	35.77	36.95	36.95	-0.40%	209,357,100
Sep 19, 2025	39.98	39.98	36.02	37.10	37.10	0.60%	309,855,300