Australia markets closed

Ningbo Joyson Electronic Corp. (600699.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.19+0.26 (+1.74%)
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202414.8715.2414.5515.1915.1915,411,411
25 June 202414.7915.1514.7914.9314.9320,611,553
24 June 202415.3315.3314.4214.8014.8046,811,855
21 June 202415.5116.0015.4215.9515.9514,345,864
20 June 202415.9416.0415.5415.5415.5413,200,307
19 June 202416.3916.4315.9415.9415.9416,041,607
18 June 202415.9816.2815.9816.2816.2817,428,303
17 June 202415.6816.1115.6315.9815.9816,954,460
14 June 202415.5215.7515.3015.7315.7313,901,911
13 June 202415.5015.7915.4315.5815.5815,657,251
12 June 202415.1515.4314.9515.4015.4012,639,304
11 June 202414.9315.1914.7915.1115.1110,022,236
07 June 202415.4515.4514.8815.0515.0514,819,417
07 June 20240.26 Dividend
06 June 202415.8515.9015.4215.5115.2517,304,597
05 June 202415.9816.1015.8015.8115.5417,517,766
04 June 202415.5515.7815.5015.7615.5010,671,351
03 June 202415.8516.0215.5115.6515.3916,525,523
31 May 202415.6416.0015.6415.7115.4517,180,101
30 May 202415.5115.6815.3115.5515.2912,150,063
29 May 202415.2815.5415.2515.4615.2011,246,540
28 May 202415.7515.7515.3815.3915.1311,419,266
27 May 202415.7515.8515.3715.8115.5415,091,054
24 May 202416.0816.0815.6515.6615.4018,099,816
23 May 202416.5016.5115.9616.0815.8118,668,970
22 May 202416.6016.6516.3816.4616.1810,502,904
21 May 202416.7116.7916.3516.5416.2612,974,457
20 May 202416.8416.9616.6816.7116.4314,096,728
17 May 202416.8616.9216.5716.8116.5316,619,399
16 May 202416.9817.0916.7516.7916.5114,238,599
15 May 202417.2217.3616.8716.8816.6015,099,509
14 May 202417.2017.3817.1117.2516.9612,125,741
13 May 202417.1817.3216.9117.2116.9215,592,441
10 May 202417.5017.5717.2317.3717.0814,977,121
09 May 202417.3517.6217.2917.5417.2515,314,403
08 May 202417.5917.6017.2617.3617.0718,359,890
07 May 202417.9517.9917.5617.6917.3924,505,679
06 May 202418.0518.3217.9218.0017.7036,870,791
30 Apr 202417.7618.1017.6117.6317.3328,398,368
29 Apr 202417.7017.7517.3817.6017.3038,268,654
26 Apr 202417.3617.4717.1017.3717.0832,152,790
25 Apr 202417.2317.2616.8116.9716.6919,255,560
24 Apr 202416.9217.2316.8017.2316.9416,299,329
23 Apr 202416.7416.9416.5316.7916.5112,668,104
22 Apr 202416.5916.8816.3916.6516.3713,534,100
19 Apr 202417.2417.2916.6516.7416.4619,421,571
18 Apr 202416.8617.7516.7917.3417.0527,052,328
17 Apr 202416.4016.8616.3816.8516.5718,113,273
16 Apr 202416.7016.8716.1016.1615.8919,058,375
15 Apr 202416.5516.9316.4416.7316.4516,116,999
12 Apr 202416.7516.9216.5316.5416.2611,275,707
11 Apr 202416.6616.9016.5516.6916.4112,044,014
10 Apr 202417.1317.1316.7216.7716.4915,190,880
09 Apr 202416.8217.1116.7017.0816.7913,002,923
08 Apr 202416.9817.3016.8116.8816.6016,737,586
03 Apr 202417.4017.4016.8316.9216.6418,997,955
02 Apr 202417.6217.6817.2017.3317.0416,492,375
01 Apr 202417.2717.8417.2617.5917.3025,734,411
29 Mar 202416.9917.1716.6817.2816.9911,582,695
28 Mar 202416.4417.1216.4116.8216.5427,807,823
27 Mar 202416.9816.9816.2116.2816.0115,457,112
26 Mar 202416.7017.0216.6516.8916.6114,903,533
25 Mar 202417.0817.3416.7316.7516.4717,904,257
22 Mar 202417.5217.5217.0017.2116.9222,395,927
21 Mar 202417.5117.6317.4117.5217.2318,465,384
20 Mar 202417.5517.7517.4017.5117.2221,244,341
19 Mar 202417.3917.8517.2017.5717.2830,367,219
18 Mar 202417.1717.4617.1717.4017.1126,632,574
15 Mar 202416.7817.1816.7017.1716.8820,249,604
14 Mar 202417.1317.2616.7516.8916.6122,763,574
13 Mar 202417.4417.4517.0517.1216.8331,229,254
12 Mar 202416.7517.1016.6717.0516.7629,663,567
11 Mar 202416.3016.6816.2916.6816.4018,770,713
08 Mar 202416.3316.5216.1816.3716.1014,825,804
07 Mar 202416.3816.9516.3116.3116.0422,476,989
06 Mar 202416.4216.6516.1916.4516.1717,962,055
05 Mar 202416.5216.7616.2316.4016.1323,698,631
04 Mar 202416.6516.7216.2816.4116.1323,719,919
01 Mar 202416.6716.7916.4316.7416.4620,393,922
29 Feb 202416.0016.6715.9816.6716.3919,588,948
28 Feb 202416.8516.9916.1416.1515.8831,155,341
27 Feb 202416.1616.8416.1516.8016.5229,298,047
26 Feb 202416.2816.5416.0716.2515.9825,357,648
23 Feb 202415.8916.3515.7316.2916.0225,577,149
22 Feb 202415.5715.8915.5015.8515.5820,724,994
21 Feb 202415.3116.1315.2315.6715.4125,821,590
20 Feb 202415.6415.6815.2415.5415.2819,967,466
19 Feb 202416.1816.1815.2415.6115.3531,688,741
08 Feb 202415.4716.3915.4515.8515.5831,300,697
07 Feb 202414.4615.6814.4015.4315.1736,507,313
06 Feb 202413.1814.5313.0314.3714.1323,991,320
05 Feb 202413.7013.8012.6413.3113.0926,478,685
02 Feb 202414.5514.6913.3313.7513.5226,338,328
01 Feb 202414.3314.8814.3114.4514.2117,597,139
31 Jan 202414.8215.0414.3614.4414.2018,862,318
30 Jan 202415.1215.3714.8814.9514.7013,384,458
29 Jan 202415.8915.9815.0715.1714.9217,691,408
26 Jan 202416.0916.1215.7315.7715.5118,583,488
25 Jan 202415.9016.3315.4516.2615.9920,342,582
24 Jan 202416.0016.1415.2215.8615.5918,838,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...