Ningbo Joy Intelligent Logistics Technology Co.,Ltd. (301198.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.91 | 7.99 | 7.75 | 7.91 | 7.91 | 1,793,906 |
| 13 Jun 2024 | 7.95 | 8.09 | 7.79 | 7.98 | 7.98 | 1,828,709 |
| 12 Jun 2024 | 7.63 | 7.96 | 7.60 | 7.92 | 7.92 | 2,313,598 |
| 11 Jun 2024 | 7.72 | 7.72 | 7.38 | 7.67 | 7.67 | 2,793,295 |
| 07 Jun 2024 | 7.45 | 7.78 | 7.40 | 7.70 | 7.70 | 3,806,923 |
| 06 Jun 2024 | 7.86 | 7.95 | 7.13 | 7.27 | 7.27 | 4,505,555 |
| 05 Jun 2024 | 8.03 | 8.07 | 7.73 | 7.82 | 7.82 | 2,726,377 |
| 04 Jun 2024 | 8.28 | 8.30 | 7.86 | 8.02 | 8.02 | 3,144,235 |
| 03 Jun 2024 | 8.64 | 8.74 | 8.23 | 8.34 | 8.34 | 2,687,649 |
| 31 May 2024 | 8.53 | 8.75 | 8.45 | 8.71 | 8.71 | 1,642,995 |
| 30 May 2024 | 8.90 | 8.90 | 8.50 | 8.53 | 8.53 | 2,023,539 |
| 29 May 2024 | 8.52 | 8.97 | 8.44 | 8.77 | 8.77 | 2,848,701 |
| 28 May 2024 | 8.65 | 8.70 | 8.47 | 8.52 | 8.52 | 1,708,124 |
| 28 May 2024 | 0.12 Dividend | |||||
| 27 May 2024 | 8.70 | 8.82 | 8.47 | 8.80 | 8.68 | 1,812,441 |
| 24 May 2024 | 8.75 | 8.91 | 8.71 | 8.72 | 8.60 | 1,322,427 |
| 23 May 2024 | 9.14 | 9.14 | 8.78 | 8.82 | 8.70 | 1,697,280 |
| 22 May 2024 | 9.00 | 9.13 | 8.95 | 9.11 | 8.99 | 1,590,569 |
| 21 May 2024 | 9.15 | 9.17 | 8.93 | 8.98 | 8.86 | 2,232,156 |
| 20 May 2024 | 9.28 | 9.36 | 9.10 | 9.14 | 9.02 | 1,976,623 |
| 17 May 2024 | 9.11 | 9.27 | 9.03 | 9.22 | 9.09 | 1,821,051 |
| 16 May 2024 | 8.97 | 9.15 | 8.91 | 9.09 | 8.97 | 1,903,806 |
| 15 May 2024 | 8.93 | 9.08 | 8.80 | 8.90 | 8.78 | 1,890,716 |
| 14 May 2024 | 8.57 | 9.02 | 8.57 | 8.93 | 8.81 | 1,682,486 |
| 13 May 2024 | 8.99 | 9.00 | 8.72 | 8.77 | 8.65 | 2,265,398 |
| 10 May 2024 | 9.26 | 9.31 | 8.99 | 9.06 | 8.94 | 2,061,639 |
| 09 May 2024 | 9.08 | 9.30 | 9.08 | 9.25 | 9.12 | 2,123,595 |
| 08 May 2024 | 9.27 | 9.33 | 9.04 | 9.07 | 8.95 | 1,997,961 |
| 07 May 2024 | 9.18 | 9.30 | 9.11 | 9.30 | 9.17 | 2,681,258 |
| 06 May 2024 | 9.00 | 9.20 | 8.96 | 9.16 | 9.04 | 2,884,725 |
| 30 Apr 2024 | 9.00 | 9.13 | 8.82 | 8.99 | 8.87 | 3,066,101 |
| 29 Apr 2024 | 8.59 | 8.89 | 8.53 | 8.85 | 8.73 | 2,612,066 |
| 26 Apr 2024 | 8.49 | 8.57 | 8.25 | 8.48 | 8.36 | 2,449,400 |
| 25 Apr 2024 | 8.37 | 8.56 | 8.28 | 8.47 | 8.35 | 2,728,723 |
| 24 Apr 2024 | 7.98 | 8.39 | 7.98 | 8.37 | 8.26 | 3,832,994 |
| 23 Apr 2024 | 7.74 | 8.15 | 7.74 | 8.00 | 7.89 | 2,919,852 |
| 22 Apr 2024 | 7.89 | 7.98 | 7.48 | 7.74 | 7.63 | 2,697,201 |
| 19 Apr 2024 | 7.89 | 8.06 | 7.71 | 7.91 | 7.80 | 2,588,809 |
| 18 Apr 2024 | 8.22 | 8.22 | 7.80 | 7.92 | 7.81 | 3,371,989 |
| 17 Apr 2024 | 7.48 | 8.20 | 7.46 | 8.19 | 8.08 | 4,739,218 |
| 16 Apr 2024 | 8.00 | 8.00 | 7.10 | 7.26 | 7.16 | 5,432,922 |
| 15 Apr 2024 | 8.80 | 8.97 | 7.80 | 8.05 | 7.94 | 6,191,241 |
| 12 Apr 2024 | 8.99 | 9.17 | 8.92 | 8.93 | 8.81 | 2,023,880 |
| 11 Apr 2024 | 8.94 | 9.21 | 8.80 | 8.98 | 8.86 | 2,498,110 |
| 10 Apr 2024 | 9.23 | 9.33 | 8.88 | 9.05 | 8.93 | 3,793,719 |
| 09 Apr 2024 | 8.90 | 9.30 | 8.88 | 9.29 | 9.16 | 3,734,224 |
| 08 Apr 2024 | 9.42 | 9.47 | 8.86 | 8.87 | 8.75 | 5,633,924 |
| 03 Apr 2024 | 9.72 | 9.79 | 9.36 | 9.50 | 9.37 | 4,731,378 |
| 02 Apr 2024 | 9.60 | 9.94 | 9.56 | 9.85 | 9.72 | 6,187,931 |
| 01 Apr 2024 | 9.45 | 9.68 | 9.38 | 9.67 | 9.54 | 4,941,020 |
| 29 Mar 2024 | 9.15 | 9.38 | 9.12 | 9.27 | 9.14 | 1,820,070 |
| 28 Mar 2024 | 8.87 | 9.23 | 8.82 | 9.15 | 9.03 | 3,295,285 |
| 27 Mar 2024 | 9.26 | 9.35 | 8.81 | 8.82 | 8.70 | 3,394,067 |
| 26 Mar 2024 | 9.00 | 9.35 | 8.87 | 9.29 | 9.16 | 4,088,861 |
| 25 Mar 2024 | 9.40 | 9.58 | 9.00 | 9.02 | 8.90 | 3,129,900 |
| 22 Mar 2024 | 9.55 | 9.66 | 9.30 | 9.40 | 9.27 | 3,171,025 |
| 21 Mar 2024 | 9.56 | 9.72 | 9.40 | 9.58 | 9.45 | 2,828,103 |
| 20 Mar 2024 | 9.38 | 9.62 | 9.36 | 9.61 | 9.48 | 2,542,943 |
| 19 Mar 2024 | 9.57 | 9.59 | 9.34 | 9.40 | 9.27 | 2,818,930 |
| 18 Mar 2024 | 9.22 | 9.57 | 9.20 | 9.48 | 9.35 | 3,680,412 |
| 15 Mar 2024 | 8.88 | 9.15 | 8.81 | 9.14 | 9.02 | 3,378,592 |
| 14 Mar 2024 | 9.02 | 9.12 | 8.71 | 8.90 | 8.78 | 2,970,280 |
| 13 Mar 2024 | 8.93 | 9.05 | 8.77 | 9.00 | 8.88 | 3,158,544 |
| 12 Mar 2024 | 8.78 | 8.96 | 8.74 | 8.96 | 8.84 | 3,623,431 |
| 11 Mar 2024 | 8.66 | 8.80 | 8.56 | 8.80 | 8.68 | 3,189,445 |
| 08 Mar 2024 | 8.53 | 8.70 | 8.41 | 8.67 | 8.55 | 2,361,281 |
| 07 Mar 2024 | 8.64 | 8.75 | 8.41 | 8.48 | 8.36 | 3,369,023 |
| 06 Mar 2024 | 8.29 | 8.63 | 8.21 | 8.56 | 8.44 | 4,054,908 |
| 05 Mar 2024 | 8.61 | 8.62 | 8.26 | 8.30 | 8.19 | 3,423,685 |
| 04 Mar 2024 | 8.82 | 8.92 | 8.27 | 8.64 | 8.52 | 4,999,281 |
| 01 Mar 2024 | 8.64 | 8.88 | 8.48 | 8.86 | 8.74 | 5,525,717 |
| 29 Feb 2024 | 8.00 | 8.58 | 7.85 | 8.55 | 8.43 | 7,059,072 |
| 28 Feb 2024 | 9.24 | 9.51 | 8.02 | 8.07 | 7.96 | 9,556,201 |
| 27 Feb 2024 | 8.97 | 9.25 | 8.86 | 9.24 | 9.11 | 7,472,581 |
| 26 Feb 2024 | 8.80 | 9.25 | 8.76 | 8.95 | 8.83 | 5,763,818 |
| 23 Feb 2024 | 8.21 | 8.73 | 8.17 | 8.71 | 8.59 | 5,464,176 |
| 22 Feb 2024 | 7.83 | 8.20 | 7.77 | 8.20 | 8.09 | 4,494,558 |
| 21 Feb 2024 | 7.45 | 8.24 | 7.35 | 7.81 | 7.70 | 6,899,321 |
| 20 Feb 2024 | 7.34 | 7.52 | 7.18 | 7.51 | 7.41 | 4,795,320 |
| 19 Feb 2024 | 7.01 | 7.53 | 7.00 | 7.39 | 7.29 | 7,380,469 |
| 08 Feb 2024 | 6.00 | 6.90 | 5.85 | 6.90 | 6.81 | 8,441,031 |
| 07 Feb 2024 | 6.89 | 6.90 | 5.88 | 6.04 | 5.96 | 9,361,721 |
| 06 Feb 2024 | 6.74 | 7.16 | 6.24 | 6.78 | 6.69 | 7,834,414 |
| 05 Feb 2024 | 8.40 | 8.40 | 6.95 | 7.10 | 7.00 | 8,058,986 |
| 02 Feb 2024 | 9.13 | 9.40 | 8.25 | 8.49 | 8.37 | 4,116,422 |
| 01 Feb 2024 | 9.22 | 9.24 | 8.80 | 9.00 | 8.88 | 3,766,683 |
| 31 Jan 2024 | 9.82 | 9.87 | 9.20 | 9.24 | 9.11 | 4,308,116 |
| 30 Jan 2024 | 10.54 | 10.54 | 9.91 | 9.93 | 9.79 | 3,360,046 |
| 29 Jan 2024 | 10.89 | 11.03 | 10.35 | 10.36 | 10.22 | 6,779,170 |
| 26 Jan 2024 | 10.88 | 11.86 | 10.76 | 11.22 | 11.07 | 7,138,796 |
| 25 Jan 2024 | 10.45 | 10.81 | 10.20 | 10.80 | 10.65 | 2,641,050 |
| 24 Jan 2024 | 10.30 | 10.57 | 9.93 | 10.36 | 10.22 | 3,111,079 |
| 23 Jan 2024 | 10.22 | 10.30 | 9.91 | 10.17 | 10.03 | 2,910,997 |
| 22 Jan 2024 | 11.15 | 11.18 | 10.25 | 10.34 | 10.20 | 3,479,894 |
| 19 Jan 2024 | 11.24 | 11.37 | 11.07 | 11.10 | 10.95 | 2,309,402 |
| 18 Jan 2024 | 11.39 | 11.41 | 10.97 | 11.24 | 11.09 | 3,097,363 |
| 17 Jan 2024 | 11.68 | 11.74 | 11.40 | 11.40 | 11.24 | 2,263,599 |
| 16 Jan 2024 | 11.79 | 11.92 | 11.51 | 11.69 | 11.53 | 2,663,200 |
| 15 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.71 | - |
| 12 Jan 2024 | 12.09 | 12.23 | 11.84 | 11.87 | 11.71 | 3,607,387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.