Stock listing
Shenzhen:002242 Joyoung Company Limited (九阳股份) 股价
Follow Joyoung Company Limited into a list and get an email when it puts out news.
Share price · SZSE:002242
¥22.14 CNY -0.86 (-3.7%)
Close on Oct 30, 2026
- Day range
- ¥21.65 – ¥23.47 CNYOct 30, 2026
- Volume
- 104.0M sharesOct 30, 2026
- Market cap
- ¥16.89B CNYAt the close on Oct 30, 2026 · price × 763.0M shares outstanding
- 52-week range
- ¥7.68 – ¥23.47 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥724.0M CNYMedian day 14.62M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002242 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.14 | -0.86 | -3.7% | ¥21.86 | ¥23.47 | ¥21.65 | 103,951,138 | |
| ¥23.00 | +0.62 | +2.8% | ¥22.38 | ¥23.33 | ¥22.14 | 117,205,212 | |
| ¥22.38 | +1.04 | +4.9% | ¥21.32 | ¥22.58 | ¥20.70 | 120,955,469 | |
| ¥21.34 | -0.18 | -0.8% | ¥21.25 | ¥22.28 | ¥21.00 | 128,663,892 | |
| ¥21.52 | -0.01 | 0.0% | ¥21.56 | ¥22.00 | ¥20.85 | 125,132,881 | |
| ¥21.53 | -0.18 | -0.8% | ¥21.00 | ¥22.29 | ¥20.05 | 114,867,304 | |
| ¥21.71 | -0.91 | -4.0% | ¥22.02 | ¥22.08 | ¥20.50 | 122,819,091 | |
| ¥22.62 | +2.06 | +10.0% | ¥20.94 | ¥22.62 | ¥20.00 | 143,681,750 | |
| ¥20.56 | +1.87 | +10.0% | ¥19.37 | ¥20.56 | ¥19.32 | 118,196,397 | |
| ¥18.69 | +0.90 | +5.1% | ¥17.62 | ¥19.57 | ¥16.10 | 152,662,286 | |
| ¥17.79 | +0.48 | +2.8% | ¥16.86 | ¥17.81 | ¥16.48 | 96,843,960 | |
| ¥17.31 | -0.38 | -2.1% | ¥17.00 | ¥17.63 | ¥17.00 | 85,470,430 | |
| ¥17.69 | +0.02 | +0.1% | ¥18.19 | ¥18.38 | ¥17.24 | 106,475,820 | |
| ¥17.67 | +1.03 | +6.2% | ¥15.82 | ¥17.79 | ¥15.16 | 139,744,906 | |
| ¥16.64 | +1.51 | +10.0% | ¥16.64 | ¥16.64 | ¥14.85 | 122,394,766 | |
| ¥15.13 | +1.38 | +10.0% | ¥14.30 | ¥15.13 | ¥13.60 | 139,229,375 | |
| ¥13.75 | +1.25 | +10.0% | ¥13.75 | ¥13.75 | ¥13.75 | 10,995,170 | |
| ¥12.50 | +1.14 | +10.0% | ¥12.50 | ¥12.50 | ¥12.17 | 34,960,820 | |
| ¥11.36 | +1.03 | +10.0% | ¥11.05 | ¥11.36 | ¥10.89 | 19,118,896 | |
| ¥10.33 | +0.94 | +10.0% | ¥9.83 | ¥10.33 | ¥9.83 | 24,628,135 | |
| ¥9.39 | -0.37 | -3.8% | ¥9.63 | ¥9.95 | ¥9.39 | 17,153,271 | |
| ¥9.76 | +0.22 | +2.3% | ¥9.53 | ¥10.03 | ¥9.49 | 24,492,172 | |
| ¥9.54 | +0.04 | +0.4% | ¥9.44 | ¥9.68 | ¥9.28 | 19,343,119 | |
| ¥9.50 | +0.07 | +0.7% | ¥9.40 | ¥9.53 | ¥9.36 | 14,302,249 | |
| ¥9.43 | -0.12 | -1.3% | ¥9.35 | ¥9.64 | ¥9.26 | 19,396,084 | |
| ¥9.55 | +0.26 | +2.8% | ¥9.30 | ¥9.71 | ¥9.13 | 24,894,156 | |
| ¥9.29 | -0.15 | -1.6% | ¥9.38 | ¥9.49 | ¥9.17 | 21,304,184 | |
| ¥9.44 | +0.06 | +0.6% | ¥9.44 | ¥9.85 | ¥9.06 | 34,688,867 | |
| ¥9.38 | -0.36 | -3.7% | ¥9.71 | ¥10.13 | ¥9.31 | 39,142,793 | |
| ¥9.74 | +0.89 | +10.1% | ¥8.71 | ¥9.74 | ¥8.56 | 33,276,180 | |
| ¥8.85 | +0.35 | +4.1% | ¥8.48 | ¥9.35 | ¥8.38 | 20,008,195 | |
| ¥8.50 | -0.21 | -2.4% | ¥8.66 | ¥8.78 | ¥8.46 | 5,417,300 | |
| ¥8.71 | +0.12 | +1.4% | ¥8.61 | ¥8.91 | ¥8.59 | 7,302,400 | |
| ¥8.59 | +0.23 | +2.8% | ¥8.51 | ¥8.81 | ¥8.37 | 8,466,475 | |
| ¥8.36 | +0.07 | +0.8% | ¥8.30 | ¥8.47 | ¥8.30 | 3,533,570 | |
| ¥8.29 | -0.06 | -0.7% | ¥8.37 | ¥8.47 | ¥8.28 | 3,316,006 | |
| ¥8.35 | -0.26 | -3.0% | ¥8.55 | ¥8.59 | ¥8.35 | 4,120,606 | |
| ¥8.61 | +0.02 | +0.2% | ¥8.55 | ¥8.78 | ¥8.53 | 5,404,911 | |
| ¥8.59 | +0.16 | +1.9% | ¥8.43 | ¥8.61 | ¥8.38 | 5,015,120 | |
| ¥8.43 | +0.10 | +1.2% | ¥8.35 | ¥8.44 | ¥8.31 | 3,952,500 | |
| ¥8.33 | -0.04 | -0.5% | ¥8.37 | ¥8.37 | ¥8.27 | 4,381,272 | |
| ¥8.37 | +0.01 | +0.1% | ¥8.34 | ¥8.39 | ¥8.29 | 4,669,203 | |
| ¥8.36 | +0.15 | +1.8% | ¥8.13 | ¥8.38 | ¥8.12 | 7,176,100 | |
| ¥8.21 | -0.63 | -7.1% | ¥8.56 | ¥8.57 | ¥8.00 | 14,624,748 | |
| ¥8.84 | -0.15 | -1.7% | ¥8.95 | ¥8.95 | ¥8.76 | 5,039,721 | |
| ¥8.99 | +0.08 | +0.9% | ¥8.91 | ¥9.05 | ¥8.90 | 4,533,051 | |
| ¥8.91 | -0.22 | -2.4% | ¥9.06 | ¥9.14 | ¥8.89 | 6,303,720 | |
| ¥9.13 | -0.16 | -1.7% | ¥9.26 | ¥9.40 | ¥9.12 | 7,646,062 | |
| ¥9.29 | +0.21 | +2.3% | ¥9.06 | ¥9.48 | ¥9.02 | 11,025,749 | |
| ¥9.08 | -0.05 | -0.5% | ¥9.13 | ¥9.36 | ¥9.04 | 10,838,837 | |
| ¥9.13 | -0.01 | -0.1% | ¥9.10 | ¥9.22 | ¥9.02 | 7,045,347 | |
| ¥9.14 | +0.17 | +1.9% | ¥8.95 | ¥9.21 | ¥8.92 | 9,317,438 | |
| ¥8.97 | -0.21 | -2.3% | ¥9.10 | ¥9.12 | ¥8.97 | 8,408,627 | |
| ¥9.18 | +0.41 | +4.7% | ¥8.77 | ¥9.36 | ¥8.75 | 17,023,924 | |
| ¥8.77 | -0.23 | -2.6% | ¥9.00 | ¥9.00 | ¥8.65 | 9,099,875 | |
| ¥9.00 | -0.13 | -1.4% | ¥9.14 | ¥9.15 | ¥8.89 | 8,467,448 | |
| ¥9.13 | -0.02 | -0.2% | ¥9.14 | ¥9.23 | ¥8.98 | 8,447,066 | |
| ¥9.15 | -0.08 | -0.9% | ¥9.20 | ¥9.28 | ¥9.07 | 8,240,373 | |
| ¥9.23 | +0.17 | +1.9% | ¥9.15 | ¥9.26 | ¥9.06 | 9,712,764 | |
| ¥9.06 | -0.15 | -1.6% | ¥8.93 | ¥9.11 | ¥8.93 | 10,666,033 | |
| ¥9.21 | +0.05 | +0.5% | ¥9.11 | ¥9.30 | ¥9.07 | 12,207,984 |
- Ticker
- Shenzhen:002242
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
Joyoung Company Limited on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about Joyoung Company Limited.