Shenzhen - Delayed Quote
CNY
Joyoung Co.,Ltd (002242.SZ)
26.35
+0.25
(+0.96%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
25.91
26.36
25.75
26.35
26.35
69,109,827
Nov 9, 2026
25.10
26.10
24.92
26.10
26.10
75,785,005
Nov 6, 2026
24.80
25.33
24.05
25.10
25.10
75,547,713
Nov 5, 2026
23.24
24.41
23.11
24.37
24.37
73,499,077
Nov 4, 2026
22.30
23.99
21.92
23.68
23.68
107,149,167
Nov 3, 2026
23.33
23.56
22.82
22.88
22.88
83,367,955
Nov 2, 2026
21.50
23.40
21.50
23.33
23.33
111,609,711
Oct 30, 2026
21.86
23.47
21.65
22.14
22.14
103,951,138
Oct 29, 2026
22.38
23.33
22.14
23.00
23.00
117,205,212
Oct 28, 2026
21.32
22.58
20.70
22.38
22.38
120,955,469
Oct 27, 2026
21.25
22.28
21.00
21.34
21.34
128,663,892
Oct 26, 2026
21.56
22.00
20.85
21.52
21.52
125,132,881
Oct 23, 2026
21.00
22.29
20.05
21.53
21.53
114,867,304
Oct 22, 2026
22.02
22.08
20.50
21.71
21.71
122,819,091
Oct 21, 2026
20.94
22.62
20.00
22.62
22.62
143,681,750
Oct 20, 2026
19.37
20.56
19.32
20.56
20.56
118,196,397
Oct 19, 2026
17.62
19.57
16.10
18.69
18.69
152,662,286
Oct 16, 2026
16.86
17.81
16.48
17.79
17.79
96,843,960
Oct 15, 2026
17.00
17.63
17.00
17.31
17.31
85,470,432
Oct 14, 2026
18.19
18.38
17.24
17.69
17.69
106,475,826
Oct 13, 2026
15.82
17.79
15.16
17.67
17.67
139,744,916
Oct 12, 2026
16.64
16.64
14.85
16.64
16.64
122,394,769
Oct 9, 2026
14.30
15.13
13.60
15.13
15.13
139,229,382
Oct 8, 2026
13.75
13.75
13.75
13.75
13.75
10,995,170
Sep 30, 2026
12.50
12.50
12.17
12.50
12.50
34,960,821
Sep 29, 2026
11.05
11.36
10.89
11.36
11.36
19,118,897
Sep 28, 2026
9.83
10.33
9.83
10.33
10.33
24,628,134
Sep 24, 2026
9.63
9.95
9.39
9.39
9.39
17,153,272
Sep 23, 2026
9.53
10.03
9.49
9.76
9.76
24,492,173
Sep 22, 2026
9.44
9.68
9.28
9.54
9.54
19,343,119
Sep 21, 2026
9.40
9.53
9.36
9.50
9.50
14,302,249
Sep 18, 2026
9.35
9.64
9.26
9.43
9.43
19,396,084
Sep 17, 2026
9.30
9.71
9.13
9.55
9.55
24,894,155
Sep 16, 2026
9.38
9.49
9.17
9.29
9.29
21,304,184
Sep 15, 2026
9.44
9.85
9.06
9.44
9.44
34,688,868
Sep 14, 2026
9.71
10.13
9.31
9.38
9.38
39,142,791
Sep 11, 2026
8.71
9.74
8.56
9.74
9.74
33,276,179
Sep 10, 2026
8.48
9.35
8.38
8.85
8.85
20,008,195
Sep 9, 2026
8.66
8.78
8.46
8.50
8.50
5,417,300
Sep 8, 2026
8.61
8.91
8.59
8.71
8.71
7,302,400
Sep 7, 2026
8.51
8.81
8.37
8.59
8.59
8,466,475
Sep 4, 2026
8.30
8.47
8.30
8.36
8.36
3,533,570
Sep 3, 2026
8.37
8.47
8.28
8.29
8.29
3,316,006
Sep 2, 2026
8.55
8.59
8.35
8.35
8.35
4,120,606
Sep 1, 2026
8.55
8.78
8.53
8.61
8.61
5,404,911
Aug 31, 2026
8.43
8.61
8.38
8.59
8.59
5,015,120
Aug 28, 2026
8.35
8.44
8.31
8.43
8.43
3,952,500
Aug 27, 2026
8.37
8.37
8.27
8.33
8.33
4,381,272
Aug 26, 2026
8.34
8.39
8.29
8.37
8.37
4,669,203
Aug 25, 2026
8.13
8.38
8.12
8.36
8.36
7,176,100
Aug 24, 2026
8.56
8.57
8.00
8.21
8.21
14,624,748
Aug 21, 2026
8.95
8.95
8.76
8.84
8.84
5,039,721
Aug 20, 2026
8.91
9.05
8.90
8.99
8.99
4,533,051
Aug 19, 2026
9.06
9.14
8.89
8.91
8.91
6,303,720
Aug 18, 2026
9.26
9.40
9.12
9.13
9.13
7,646,062
Aug 17, 2026
9.06
9.48
9.02
9.29
9.29
11,025,749
Aug 14, 2026
9.13
9.36
9.04
9.08
9.08
10,838,837
Aug 13, 2026
9.10
9.22
9.02
9.13
9.13
7,045,347
Aug 12, 2026
8.95
9.21
8.92
9.14
9.14
9,317,438
Aug 11, 2026
9.10
9.12
8.97
8.97
8.97
8,408,627
Aug 10, 2026
8.77
9.36
8.75
9.18
9.18
17,023,924
Aug 7, 2026
9.00
9.00
8.65
8.77
8.77
9,099,875
Aug 6, 2026
9.14
9.15
8.89
9.00
9.00
8,467,448
Aug 5, 2026
9.14
9.23
8.98
9.13
9.13
8,447,066
Aug 4, 2026
9.20
9.28
9.07
9.15
9.15
8,240,373
Aug 3, 2026
9.15
9.26
9.06
9.23
9.23
9,712,764
Jul 31, 2026
8.93
9.11
8.93
9.06
9.06
10,666,033
Jul 30, 2026
9.11
9.30
9.07
9.21
9.21
12,207,984
Jul 29, 2026
9.00
9.18
8.92
9.16
9.16
17,285,989
Jul 28, 2026
9.10
9.18
8.89
9.03
9.03
22,488,822
Jul 27, 2026
8.07
8.88
8.03
8.88
8.88
16,443,361
Jul 24, 2026
8.31
8.34
8.03
8.07
8.07
6,501,708
Jul 23, 2026
8.17
8.38
8.13
8.38
8.38
5,200,701
Jul 22, 2026
8.23
8.30
8.08
8.19
8.19
5,190,197
Jul 21, 2026
8.33
8.41
8.19
8.23
8.23
6,376,353
Jul 20, 2026
8.41
8.54
8.12
8.33
8.33
6,320,826
Jul 17, 2026
8.46
8.65
8.37
8.38
8.38
8,096,873
Jul 16, 2026
8.39
8.56
8.32
8.49
8.49
6,098,354
Jul 15, 2026
8.13
8.40
8.04
8.38
8.38
6,458,159
Jul 14, 2026
7.96
8.15
7.94
8.13
8.13
4,271,700
Jul 13, 2026
8.04
8.09
7.94
7.96
7.96
3,930,881
Jul 10, 2026
7.96
8.17
7.89
8.07
8.07
5,580,682
Jul 9, 2026
7.95
8.08
7.88
7.96
7.96
4,193,700
Jul 8, 2026
8.03
8.13
7.96
8.00
8.00
3,933,320
Jul 7, 2026
8.24
8.27
8.03
8.06
8.06
4,741,729
Jul 6, 2026
8.28
8.37
8.21
8.25
8.25
4,847,263
Jul 3, 2026
8.21
8.36
8.17
8.31
8.31
7,372,650
Jul 2, 2026
7.99
8.42
7.98
8.25
8.25
10,266,511
Jul 1, 2026
7.89
8.11
7.80
8.02
8.02
7,252,307
Jun 30, 2026
7.96
8.01
7.84
7.86
7.86
5,218,505
Jun 29, 2026
7.89
8.03
7.68
7.99
7.99
6,555,157
Jun 26, 2026
8.13
8.21
7.91
7.91
7.91
6,478,404
Jun 25, 2026
8.28
8.30
8.12
8.21
8.21
5,477,001
Jun 24, 2026
8.45
8.49
8.20
8.28
8.28
5,263,700
Jun 23, 2026
8.36
8.56
8.33
8.45
8.45
6,002,190
Jun 22, 2026
8.30
8.42
8.13
8.41
8.41
7,053,594
Jun 18, 2026
8.42
8.47
8.30
8.35
8.35
4,990,664
Jun 17, 2026
8.56
8.62
8.35
8.43
8.43
6,684,421
Jun 16, 2026
8.53
8.59
8.45
8.53
8.53
5,535,547
Jun 15, 2026
8.70
8.80
8.46
8.57
8.57
11,088,570
Jun 12, 2026
8.50
8.92
8.38
8.70
8.70
13,992,280
Jun 11, 2026
8.33
8.47
8.28
8.44
8.44
7,454,116
Jun 10, 2026
8.20
8.40
8.20
8.36
8.36
7,325,773
Jun 9, 2026
8.38
8.44
8.21
8.27
8.27
7,810,500
Jun 8, 2026
8.48
8.60
8.23
8.37
8.37
8,531,360
Jun 5, 2026
8.66
8.74
8.53
8.61
8.61
7,585,623
Jun 4, 2026
8.89
8.93
8.60
8.65
8.65
9,936,586
Jun 3, 2026
8.97
8.97
8.79
8.90
8.90
8,683,775
Jun 2, 2026
9.15
9.15
8.86
9.00
9.00
10,339,304
Jun 1, 2026
9.10
9.18
9.02
9.15
9.15
12,225,100
May 29, 2026
8.96
9.22
8.92
9.08
9.08
12,483,222
May 28, 2026
8.90
9.08
8.82
9.00
9.00
9,173,901
May 27, 2026
9.06
9.10
8.78
8.94
8.94
11,309,136
May 26, 2026
9.37
9.44
9.00
9.08
9.08
12,820,600
May 25, 2026
9.60
9.67
9.30
9.38
9.38
12,199,858
May 22, 2026
9.88
9.98
9.55
9.60
9.60
13,064,019
May 21, 2026
10.40
10.43
9.86
9.88
9.88
15,590,804
May 20, 2026
10.61
10.61
10.27
10.34
10.34
12,440,000
May 19, 2026
10.56
10.70
10.52
10.64
10.64
10,341,700
May 18, 2026
10.56
10.75
10.45
10.58
10.58
12,121,215
May 15, 2026
10.59
10.93
10.50
10.66
10.66
16,963,537
May 14, 2026
10.94
10.97
10.56
10.63
10.63
20,617,824
May 13, 2026
10.87
11.33
10.86
10.92
10.92
27,903,161
May 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
11.08
11.12
10.79
10.87
10.87
24,054,064
May 11, 2026
11.28
11.44
11.16
11.22
11.07
25,142,327
May 8, 2026
10.97
11.32
10.93
11.27
11.12
26,071,769
May 7, 2026
10.94
11.13
10.89
11.00
10.85
19,935,189
May 6, 2026
10.88
11.13
10.81
11.04
10.89
24,762,703
Apr 30, 2026
10.84
11.35
10.70
10.88
10.73
29,905,041
Apr 29, 2026
10.70
10.92
10.60
10.68
10.54
24,676,248
Apr 28, 2026
11.22
11.24
10.77
10.81
10.67
28,866,367
Apr 27, 2026
11.47
11.69
11.01
11.15
11.00
39,062,765
Apr 24, 2026
11.69
12.55
11.25
11.37
11.22
75,410,293
Apr 23, 2026
10.30
11.41
10.17
11.41
11.26
38,378,935
Apr 22, 2026
10.55
10.61
10.35
10.37
10.23
23,165,563
Apr 21, 2026
11.16
11.16
10.57
10.69
10.55
38,226,937
Apr 20, 2026
10.23
11.25
10.06
11.25
11.10
33,813,832
Apr 17, 2026
9.94
10.40
9.90
10.23
10.09
15,140,298
Apr 16, 2026
9.79
10.45
9.78
10.01
9.88
12,603,894
Apr 15, 2026
9.80
9.83
9.74
9.78
9.65
4,005,826
Apr 14, 2026
9.78
9.80
9.66
9.77
9.64
3,836,405
Apr 13, 2026
9.74
9.75
9.61
9.69
9.56
3,955,300
Apr 10, 2026
9.75
9.89
9.68
9.76
9.63
6,201,859
Apr 9, 2026
9.79
9.89
9.61
9.64
9.51
5,834,063
Apr 8, 2026
9.77
9.88
9.74
9.80
9.67
5,781,047
Apr 7, 2026
9.45
9.65
9.43
9.63
9.50
4,532,974
Apr 3, 2026
9.67
9.71
9.41
9.42
9.29
4,343,600
Apr 2, 2026
9.81
9.81
9.62
9.67
9.54
4,896,500
Apr 1, 2026
9.70
9.82
9.64
9.76
9.63
7,451,351
Mar 31, 2026
9.55
9.76
9.51
9.57
9.44
8,614,764
Mar 30, 2026
9.41
9.57
9.26
9.57
9.44
7,899,180
Mar 27, 2026
9.88
9.88
9.47
9.57
9.44
17,522,413
Mar 26, 2026
10.08
10.23
9.93
9.98
9.85
5,732,500
Mar 25, 2026
9.89
10.11
9.77
10.09
9.96
7,068,994
Mar 24, 2026
9.66
9.89
9.45
9.89
9.76
9,750,284
Mar 23, 2026
10.16
10.19
9.40
9.49
9.36
13,305,194
Mar 20, 2026
10.33
10.46
10.27
10.29
10.15
6,372,500
Mar 19, 2026
10.51
10.57
10.26
10.31
10.17
7,901,874
Mar 18, 2026
10.54
10.59
10.46
10.57
10.43
7,171,725
Mar 17, 2026
10.44
10.64
10.40
10.49
10.35
10,540,300
Mar 16, 2026
10.40
10.53
10.34
10.40
10.26
9,852,903
Mar 13, 2026
10.17
10.52
10.15
10.41
10.27
14,510,315
Mar 12, 2026
10.06
10.15
10.04
10.08
9.95
3,950,900
Mar 11, 2026
10.12
10.14
10.02
10.06
9.93
3,794,100
Mar 10, 2026
9.96
10.10
9.91
10.09
9.96
5,709,754
Mar 9, 2026
9.89
9.97
9.81
9.88
9.75
5,337,657
Mar 6, 2026
9.67
9.98
9.67
9.97
9.84
6,175,956
Mar 5, 2026
9.75
9.79
9.67
9.72
9.59
6,310,299
Mar 4, 2026
9.77
9.81
9.54
9.60
9.47
8,702,596
Mar 3, 2026
9.99
10.10
9.81
9.83
9.70
9,097,560
Mar 2, 2026
10.23
10.24
9.91
9.97
9.84
11,144,763
Feb 27, 2026
10.29
10.35
10.24
10.34
10.20
6,397,402
Feb 26, 2026
10.56
10.57
10.28
10.30
10.16
9,065,300
Feb 25, 2026
10.57
10.68
10.51
10.52
10.38
6,193,601
Feb 24, 2026
10.46
10.59
10.43
10.54
10.40
5,171,134
Feb 13, 2026
10.47
10.54
10.36
10.40
10.26
5,246,540
Feb 12, 2026
10.62
10.65
10.40
10.40
10.26
7,133,922
Feb 11, 2026
10.62
10.73
10.59
10.64
10.50
4,237,311
Feb 10, 2026
10.69
10.71
10.61
10.67
10.53
4,285,600
Feb 9, 2026
10.69
10.72
10.60
10.68
10.54
5,862,445
Feb 6, 2026
10.70
10.77
10.59
10.59
10.45
6,441,584
Feb 5, 2026
10.71
10.80
10.66
10.73
10.59
7,429,675
Feb 4, 2026
10.43
10.70
10.35
10.69
10.55
8,359,359
Feb 3, 2026
10.39
10.47
10.31
10.43
10.29
5,829,771
Feb 2, 2026
10.42
10.55
10.27
10.27
10.13
7,263,589
Jan 30, 2026
10.43
10.56
10.32
10.45
10.31
7,071,228
Jan 29, 2026
10.24
10.56
10.17
10.49
10.35
10,838,254
Jan 28, 2026
10.51
10.51
10.25
10.28
10.14
10,424,612
Jan 27, 2026
10.71
10.73
10.36
10.51
10.37
10,150,142
Jan 26, 2026
10.93
11.08
10.63
10.69
10.55
11,611,955
Jan 23, 2026
10.72
10.94
10.69
10.90
10.75
10,573,939
Jan 22, 2026
10.68
10.77
10.61
10.72
10.58
7,644,771
Jan 21, 2026
10.75
10.79
10.62
10.67
10.53
7,453,015
Jan 20, 2026
10.76
10.81
10.65
10.76
10.62
7,419,122
Jan 19, 2026
10.64
10.75
10.56
10.72
10.58
7,469,773
Jan 16, 2026
10.75
10.79
10.58
10.63
10.49
6,971,063
Jan 15, 2026
10.89
10.92
10.64
10.75
10.61
10,425,900
Jan 14, 2026
10.83
11.05
10.77
10.92
10.77
19,409,372
Jan 13, 2026
10.78
10.96
10.61
10.77
10.63
15,325,947
Jan 12, 2026
10.58
10.79
10.54
10.79
10.65
16,678,268
Jan 9, 2026
10.45
10.55
10.33
10.48
10.34
10,785,746
Jan 8, 2026
10.40
10.50
10.30
10.45
10.31
8,938,286
Jan 7, 2026
10.50
10.60
10.40
10.42
10.28
8,463,169
Jan 6, 2026
10.42
10.63
10.38
10.50
10.36
10,699,190
Jan 5, 2026
10.41
10.49
10.37
10.43
10.29
8,247,902
Dec 31, 2025
10.45
10.62
10.28
10.44
10.30
8,693,703
Dec 30, 2025
10.59
10.60
10.37
10.38
10.24
9,814,708
Dec 29, 2025
10.47
10.84
10.45
10.64
10.50
15,617,603
Dec 26, 2025
10.60
10.60
10.38
10.44
10.30
8,107,416
Dec 25, 2025
10.48
10.52
10.37
10.52
10.38
7,034,298
Dec 24, 2025
10.48
10.48
10.36
10.47
10.33
6,412,300
Dec 23, 2025
10.48
10.52
10.40
10.43
10.29
7,178,297
Dec 22, 2025
10.66
10.68
10.47
10.52
10.38
11,433,945
Dec 19, 2025
10.74
10.74
10.58
10.64
10.50
9,529,260
Dec 18, 2025
10.51
10.84
10.47
10.66
10.52
10,510,863
Dec 17, 2025
10.47
10.68
10.34
10.60
10.46
10,367,863
Dec 16, 2025
10.45
10.54
10.35
10.51
10.37
8,943,977
Dec 15, 2025
10.28
10.45
10.20
10.43
10.29
9,230,408
Dec 12, 2025
10.62
10.62
10.31
10.32
10.18
13,441,401
Dec 11, 2025
10.91
10.91
10.41
10.41
10.27
18,488,619
Dec 10, 2025
10.66
11.03
10.66
10.96
10.81
20,528,313
Dec 9, 2025
10.65
10.94
10.65
10.68
10.54
16,484,607
Dec 8, 2025
10.64
10.73
10.56
10.69
10.55
18,436,598
Dec 5, 2025
10.91
10.95
10.47
10.72
10.58
21,307,646
Dec 4, 2025
10.75
11.10
10.59
10.98
10.83
31,879,651
Dec 3, 2025
10.47
10.89
10.41
10.67
10.53
27,897,203
Dec 2, 2025
10.41
10.48
10.30
10.47
10.33
10,911,786
Dec 1, 2025
10.45
10.48
10.34
10.40
10.26
9,800,780
Nov 28, 2025
10.41
10.50
10.26
10.45
10.31
11,042,631
Nov 27, 2025
10.33
10.53
10.31
10.45
10.31
12,535,432
Nov 26, 2025
10.35
10.44
10.26
10.30
10.16
12,777,929
Nov 25, 2025
10.52
10.52
10.31
10.38
10.24
13,294,489
Nov 24, 2025
10.46
10.50
10.17
10.33
10.19
14,679,192
Nov 21, 2025
10.60
10.72
10.27
10.27
10.13
25,289,002
Nov 20, 2025
11.00
11.10
10.70
10.73
10.59
28,110,771
Nov 19, 2025
11.38
11.54
10.78
10.78
10.64
44,505,673
Nov 18, 2025
11.44
12.20
10.80
11.80
11.64
64,419,671
Nov 17, 2025
12.60
12.65
11.57
11.57
11.42
72,452,984
Nov 14, 2025
12.17
12.17
12.17
12.17
12.01
10,567,521
Nov 13, 2025
10.36
11.06
10.30
11.06
10.91
29,315,237
Nov 12, 2025
9.83
10.08
9.81
10.05
9.92
10,310,132
Nov 11, 2025
9.77
9.86
9.72
9.83
9.70
5,889,777
Nov 10, 2025
9.63
9.76
9.57
9.75
9.62
5,403,017
