Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Joeone Co.,Ltd (601566.SS)

8.76
-0.22
(-2.45%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.969.228.768.768.7612,014,500
Apr 29, 20258.859.018.708.988.9813,707,974
Apr 28, 20259.309.308.808.928.9219,028,893
Apr 25, 20258.779.218.709.219.218,567,560
Apr 24, 20258.368.488.298.378.372,904,799
Apr 23, 20258.348.408.278.328.322,464,300
Apr 22, 20258.208.318.138.288.282,751,200
Apr 21, 20258.118.258.058.208.202,131,900
Apr 18, 20258.248.308.038.118.113,222,400
Apr 17, 20258.248.378.138.328.323,902,700
Apr 16, 20258.228.327.928.288.284,316,693
Apr 15, 20258.018.197.888.178.173,689,600
Apr 14, 20257.978.087.968.018.013,737,762
Apr 11, 20257.808.157.807.977.975,638,563
Apr 10, 20257.748.007.747.897.894,508,700
Apr 9, 20257.517.707.097.577.576,306,962
Apr 8, 20257.807.887.497.667.666,207,733
Apr 7, 20258.508.507.917.917.914,284,300
Apr 3, 20258.738.928.668.798.793,584,200
Apr 2, 20258.708.968.678.898.895,911,100
Apr 1, 20258.508.758.498.688.683,110,800
Mar 31, 20258.568.658.348.508.503,395,000
Mar 28, 20258.698.788.588.658.653,820,040
Mar 27, 20258.778.858.668.728.725,026,940
Mar 26, 20258.458.698.458.638.633,278,100
Mar 25, 20258.448.588.268.508.503,963,800
Mar 24, 20258.628.628.228.368.364,935,600
Mar 21, 20258.658.728.538.628.623,896,700
Mar 20, 20258.738.958.668.688.684,685,001
Mar 19, 20258.808.988.688.748.743,817,800
Mar 18, 20258.678.868.468.838.835,078,210
Mar 17, 20258.768.968.638.678.674,475,700
Mar 14, 20258.578.798.528.768.766,915,640
Mar 13, 20258.478.518.348.518.513,583,700
Mar 12, 20258.458.508.368.468.463,225,400
Mar 11, 20258.308.468.298.468.462,566,700
Mar 10, 20258.318.448.308.398.393,356,400
Mar 7, 20258.468.468.288.308.303,818,900
Mar 6, 20258.398.558.398.488.484,577,000
Mar 5, 20258.428.488.238.368.363,634,920
Mar 4, 20258.318.508.258.488.484,751,600
Mar 3, 20258.508.608.308.338.335,088,700
Feb 28, 20258.588.688.488.508.506,392,250
Feb 27, 20258.438.618.438.588.586,394,500
Feb 26, 20258.418.538.378.458.456,275,100
Feb 25, 20258.368.448.308.378.376,011,600
Feb 24, 20258.428.588.398.438.438,066,500
Feb 21, 20258.708.798.478.518.5110,076,700
Feb 20, 20258.088.818.068.818.8112,281,596
Feb 19, 20258.008.067.958.018.011,692,200
Feb 18, 20258.128.157.977.997.992,012,600
Feb 17, 20258.168.238.078.158.151,813,471
Feb 14, 20258.168.208.078.108.101,896,200
Feb 13, 20258.238.278.168.168.161,539,900
Feb 12, 20258.238.358.178.238.231,824,200
Feb 11, 20258.258.328.188.298.292,883,285
Feb 10, 20258.198.258.088.258.252,743,801
Feb 7, 20258.018.177.998.098.092,637,101
Feb 6, 20257.978.027.908.018.012,375,501
Feb 5, 20258.018.107.927.977.972,064,051
Jan 27, 20257.988.137.988.038.032,352,341
Jan 24, 20257.897.937.807.927.921,955,500
Jan 23, 20257.887.987.847.867.861,886,241
Jan 22, 20257.957.967.817.847.841,451,005
Jan 21, 20258.108.167.887.987.982,078,605
Jan 20, 20257.908.137.838.108.102,449,300
Jan 17, 20257.908.027.837.907.901,953,800
Jan 16, 20257.848.117.838.008.002,596,000
Jan 15, 20257.787.917.687.837.832,130,100
Jan 14, 20257.507.787.507.787.782,976,340
Jan 13, 20257.487.507.327.507.502,122,000
Jan 10, 20257.817.847.477.487.482,848,100
Jan 9, 20257.947.987.787.817.812,376,900
Jan 8, 20257.968.037.738.008.002,450,107
Jan 7, 20257.968.057.798.018.012,365,700
Jan 6, 20258.018.167.727.967.964,226,200
Jan 3, 20258.588.758.018.058.056,626,712
Jan 2, 20258.488.908.378.618.618,159,724
Dec 31, 20248.378.708.298.418.415,563,728
Dec 30, 20248.388.388.178.368.362,653,500
Dec 27, 20248.238.388.168.378.372,967,900
Dec 26, 20248.248.368.198.248.242,099,300
Dec 25, 20248.608.608.128.228.224,148,147
Dec 24, 20248.398.638.288.618.614,112,400
Dec 23, 20248.808.808.368.388.383,770,701
Dec 20, 20248.678.908.678.828.823,795,537
Dec 19, 20248.668.758.518.718.713,098,300
Dec 18, 20248.778.918.588.748.743,842,162
Dec 17, 20249.079.128.668.768.766,573,800
Dec 16, 20249.149.359.039.149.146,823,000
Dec 13, 20249.239.259.089.119.115,467,250
Dec 12, 20249.169.249.039.239.235,214,637
Dec 11, 20248.979.238.889.169.166,485,256
Dec 10, 20248.999.198.878.988.987,658,672
Dec 9, 20248.818.848.658.778.773,604,156
Dec 6, 20248.798.888.648.838.834,734,600
Dec 5, 20248.738.898.608.808.806,131,700
Dec 4, 20248.899.078.668.748.748,796,660
Dec 3, 20249.269.368.949.009.0012,031,300
Dec 2, 20249.139.808.919.369.3615,901,329
Nov 29, 20248.689.328.609.119.1115,089,764
Nov 28, 20248.358.788.358.708.708,696,350
Nov 27, 20248.498.648.198.568.569,367,255
Nov 26, 20248.388.898.248.648.6413,091,795
Nov 25, 20247.938.557.908.318.317,764,600
Nov 22, 20248.208.237.897.897.893,247,610
Nov 21, 20248.258.298.138.238.232,634,710
Nov 20, 20248.128.288.088.288.284,148,800
Nov 19, 20248.038.147.958.148.143,367,065
Nov 18, 20248.098.307.998.038.033,729,993
Nov 15, 20248.048.238.008.058.052,824,500
Nov 14, 20248.248.278.028.038.033,223,500
Nov 13, 20248.288.388.088.248.243,355,800
Nov 12, 20248.268.428.208.268.265,821,380
Nov 11, 20248.258.358.118.188.184,614,953
Nov 8, 20248.468.498.268.288.284,669,901
Nov 7, 20248.138.418.118.378.374,817,206
Nov 6, 20248.148.228.018.178.174,128,000
Nov 5, 20248.068.138.008.118.113,131,500
Nov 4, 20247.958.067.868.058.052,493,022
Nov 1, 20248.168.167.817.917.913,740,637
Oct 31, 20248.188.268.128.188.183,419,735
Oct 30, 20248.358.488.098.138.135,925,100
Oct 29, 20248.668.668.208.328.3211,898,019
Oct 28, 20247.858.047.858.018.012,924,700
Oct 25, 20247.657.887.637.857.853,036,300
Oct 24, 20247.637.717.597.657.652,252,400
Oct 23, 20247.607.717.587.637.632,854,101
Oct 22, 20247.427.617.407.597.593,504,400
Oct 21, 20247.447.507.367.427.423,274,000
Oct 18, 20247.307.517.257.427.423,423,832
Oct 17, 20247.447.507.307.307.302,416,000
Oct 16, 20247.347.477.277.407.402,588,500
Oct 15, 20247.537.567.347.357.352,708,800
Oct 14, 20247.587.617.377.557.552,948,900
Oct 11, 20247.857.857.427.507.502,753,700
Oct 10, 20247.807.957.667.797.794,855,003
Oct 9, 20248.398.397.707.727.726,306,543
Oct 8, 20248.968.968.038.558.559,481,978
Sep 30, 20247.858.227.628.158.159,697,794
Sep 27, 20247.387.697.297.557.553,800,490
Sep 26, 20246.967.276.907.277.273,357,501
Sep 25, 20246.967.106.936.956.953,924,400
Sep 24, 20246.686.956.686.926.923,227,728
Sep 23, 20246.646.756.616.686.681,510,700
Sep 20, 20246.726.756.626.656.651,617,701
Sep 19, 20246.646.756.536.726.722,098,000
Sep 18, 20246.586.636.456.556.551,194,807
Sep 13, 20246.676.706.566.586.581,347,294
Sep 12, 20246.706.766.666.666.661,632,194
Sep 11, 20246.756.856.706.716.712,416,694
Sep 10, 20246.796.836.686.786.781,377,630
Sep 9, 20246.846.896.776.776.772,229,606
Sep 6, 20247.007.016.876.886.881,357,400
Sep 5, 20246.947.016.947.007.001,817,501
Sep 4, 20246.997.056.916.956.952,148,600
Sep 3, 20246.926.986.836.966.962,393,501
Sep 2, 20247.117.116.876.886.884,809,100
Aug 30, 20247.207.297.027.157.153,722,130
Aug 29, 20247.067.226.917.177.174,218,600
Aug 28, 20247.097.476.957.057.056,383,771
Aug 27, 20247.587.667.547.627.621,317,200
Aug 26, 20247.567.657.507.627.621,639,071
Aug 23, 20247.587.697.497.567.561,879,671
Aug 22, 20247.567.747.557.657.651,797,959
Aug 21, 20247.627.707.607.607.601,721,000
Aug 20, 20247.857.887.637.667.662,367,771
Aug 19, 20247.697.917.537.837.833,600,344
Aug 16, 20247.887.887.727.737.733,752,461
Aug 15, 20247.917.917.727.887.884,784,635
Aug 14, 20248.308.307.907.997.998,986,408
Aug 13, 20248.659.078.168.388.3812,331,141
Aug 12, 20248.088.787.968.708.709,252,003
Aug 9, 20247.948.107.948.028.022,308,300
Aug 8, 20247.857.987.777.937.932,101,100
Aug 7, 20247.917.927.757.847.842,147,450
Aug 6, 20247.707.947.707.917.911,894,980
Aug 5, 20247.687.937.657.697.692,511,480
Aug 2, 20247.777.877.707.717.712,179,950
Aug 1, 20247.957.997.777.817.811,987,007
Jul 31, 20247.678.027.647.957.952,650,852
Jul 30, 20247.647.747.597.697.691,072,273
Jul 29, 20247.777.817.617.667.661,086,335
Jul 26, 20247.747.867.737.757.751,497,605
Jul 25, 20247.637.787.537.737.731,390,251
Jul 24, 20247.767.807.587.617.611,741,700
Jul 23, 20247.948.037.787.787.781,472,979
Jul 22, 20247.857.997.817.947.941,276,129
Jul 19, 20247.998.017.827.917.911,526,471
Jul 18, 20248.008.017.847.947.941,315,571
Jul 17, 20248.008.047.927.987.981,162,808
Jul 16, 20248.148.147.978.018.011,492,411
Jul 15, 20248.298.298.058.128.121,244,800
Jul 12, 20248.498.498.218.258.251,782,835
Jul 11, 20248.108.378.058.358.352,236,900
Jul 10, 20248.048.127.977.987.981,521,811
Jul 9, 20248.098.157.868.028.021,572,200
Jul 8, 20248.448.458.048.048.042,132,400
Jul 5, 20248.288.288.288.288.28-
Jul 4, 20248.578.608.258.288.281,536,804
Jul 3, 20248.558.668.548.568.561,099,663
Jul 2, 20248.628.708.538.608.601,897,186
Jul 1, 20248.428.628.348.608.602,305,300
Jun 28, 20248.608.618.378.428.421,999,504
Jun 27, 20248.638.878.578.588.581,556,700
Jun 26, 20248.608.838.508.838.831,480,408
Jun 25, 20248.488.698.488.588.581,394,952
Jun 24, 20248.778.898.418.488.481,948,700
Jun 21, 20248.818.908.738.848.841,029,005
Jun 20, 20249.059.068.788.808.801,601,910
Jun 19, 20249.069.179.009.039.031,570,750
Jun 18, 20249.129.179.029.119.111,698,480
Jun 17, 20249.079.199.049.109.101,360,351
Jun 14, 20249.279.319.019.169.161,439,825
Jun 13, 20249.339.379.189.259.251,239,302
Jun 12, 20249.309.409.169.339.331,333,969
Jun 11, 20249.409.429.159.239.232,086,601
Jun 7, 20248.979.448.979.409.402,712,051
Jun 6, 2024 0.3 Dividend
Jun 6, 20249.559.608.868.978.973,855,530
Jun 5, 202410.0710.079.739.759.452,171,330
Jun 4, 202410.1010.109.8610.069.751,666,981
Jun 3, 202410.2110.289.9510.089.771,767,400
May 31, 202410.3310.3410.1810.259.931,448,393
May 30, 202410.4010.4110.2310.299.971,271,400
May 29, 202410.2110.3810.2010.3210.001,273,911
May 28, 202410.3910.3910.2410.299.971,447,000
May 27, 202410.3710.5810.1610.3710.051,489,000
May 24, 202410.2810.3910.1910.299.971,375,306
May 23, 202410.3810.5010.2210.289.961,613,100
May 22, 202410.4610.6510.4410.4810.161,801,500
May 21, 202410.5010.5910.3910.4610.141,683,400
May 20, 202410.5510.6210.3810.5110.192,160,560
May 17, 202410.6210.6210.4010.5510.231,641,500
May 16, 202410.6810.7410.5510.5610.242,080,900
May 15, 202410.6110.9010.5110.6810.353,265,940
May 14, 202410.3910.7510.3210.7210.394,156,344
May 13, 202410.3510.4110.1510.289.961,969,560
May 10, 202410.3810.4410.2410.309.981,720,957
May 9, 202410.2910.5010.2910.3810.062,350,900
May 8, 202410.4010.4810.2210.269.942,551,800
May 7, 202410.5510.6310.3710.4610.143,617,700
May 6, 202410.4510.6810.3610.6010.274,962,444
Apr 30, 202410.2110.4710.2110.3510.033,464,994