Stock listing
Shenzhen:300268 Joyvio Food Co., Ltd. (佳沃食品) 股价
Follow Joyvio Food Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300268
¥9.43 CNY +0.22 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥8.88 – ¥9.45 CNYNov 2, 2026
- Volume
- 3.66M sharesNov 2, 2026
- Market cap
- ¥1.64B CNYAt the close on Nov 2, 2026 · price × 174.2M shares outstanding
- 52-week range
- ¥8.88 – ¥16.16 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥39.68M CNYMedian day 2.84M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300268 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.43 | +0.22 | +2.4% | ¥9.30 | ¥9.45 | ¥8.88 | 3,660,900 | |
| ¥9.21 | -0.36 | -3.8% | ¥9.46 | ¥9.70 | ¥9.16 | 3,811,700 | |
| ¥9.57 | -0.24 | -2.4% | ¥9.82 | ¥9.94 | ¥9.55 | 3,846,099 | |
| ¥9.81 | -0.02 | -0.2% | ¥9.82 | ¥9.97 | ¥9.72 | 2,098,500 | |
| ¥9.83 | -0.40 | -3.9% | ¥10.23 | ¥10.40 | ¥9.82 | 2,145,700 | |
| ¥10.23 | -0.12 | -1.2% | ¥10.31 | ¥10.46 | ¥10.10 | 1,922,000 | |
| ¥10.35 | +0.04 | +0.4% | ¥10.06 | ¥10.40 | ¥9.71 | 3,541,100 | |
| ¥10.31 | -0.19 | -1.8% | ¥10.47 | ¥10.58 | ¥10.23 | 2,494,900 | |
| ¥10.50 | -0.10 | -0.9% | ¥10.72 | ¥10.84 | ¥10.47 | 1,882,324 | |
| ¥10.60 | +0.04 | +0.4% | ¥10.55 | ¥10.79 | ¥10.38 | 2,958,500 | |
| ¥10.56 | -0.41 | -3.7% | ¥11.12 | ¥11.12 | ¥10.38 | 2,888,500 | |
| ¥10.97 | +0.09 | +0.8% | ¥11.06 | ¥11.23 | ¥10.84 | 2,932,900 | |
| ¥10.88 | -0.32 | -2.9% | ¥11.00 | ¥11.18 | ¥10.80 | 3,494,300 | |
| ¥11.20 | -0.29 | -2.5% | ¥11.74 | ¥12.19 | ¥11.19 | 4,111,900 | |
| ¥11.49 | +0.19 | +1.7% | ¥11.28 | ¥11.60 | ¥10.89 | 2,943,500 | |
| ¥11.30 | -0.28 | -2.4% | ¥11.75 | ¥11.75 | ¥11.28 | 2,230,517 | |
| ¥11.58 | -0.14 | -1.2% | ¥11.73 | ¥11.75 | ¥11.20 | 2,305,900 | |
| ¥11.72 | -0.19 | -1.6% | ¥11.84 | ¥12.03 | ¥11.63 | 2,303,018 | |
| ¥11.91 | -0.10 | -0.8% | ¥12.01 | ¥12.08 | ¥11.80 | 1,355,800 | |
| ¥12.01 | +0.06 | +0.5% | ¥12.02 | ¥12.08 | ¥11.72 | 1,478,700 | |
| ¥11.95 | -0.05 | -0.4% | ¥12.01 | ¥12.19 | ¥11.83 | 2,021,332 | |
| ¥12.00 | 0.00 | 0.0% | ¥11.97 | ¥12.20 | ¥11.93 | 1,528,300 | |
| ¥12.00 | 0.00 | 0.0% | ¥12.04 | ¥12.20 | ¥11.86 | 1,760,202 | |
| ¥12.00 | -0.06 | -0.5% | ¥12.33 | ¥12.33 | ¥11.72 | 3,138,600 | |
| ¥12.06 | +0.43 | +3.7% | ¥11.70 | ¥12.15 | ¥11.65 | 2,795,500 | |
| ¥11.63 | -0.15 | -1.3% | ¥11.90 | ¥11.90 | ¥11.57 | 2,449,600 | |
| ¥11.78 | +0.22 | +1.9% | ¥11.62 | ¥12.78 | ¥11.34 | 3,843,100 | |
| ¥11.56 | +0.02 | +0.2% | ¥11.47 | ¥11.67 | ¥11.40 | 2,463,800 | |
| ¥11.54 | -0.58 | -4.8% | ¥12.24 | ¥12.24 | ¥11.52 | 2,536,500 | |
| ¥12.12 | -0.01 | -0.1% | ¥12.40 | ¥12.50 | ¥12.02 | 2,479,600 | |
| ¥12.13 | -0.43 | -3.4% | ¥12.50 | ¥12.61 | ¥11.92 | 3,716,800 | |
| ¥12.56 | -0.34 | -2.6% | ¥12.93 | ¥12.93 | ¥12.54 | 3,099,500 | |
| ¥12.90 | -0.17 | -1.3% | ¥13.00 | ¥13.29 | ¥12.89 | 2,868,800 | |
| ¥13.07 | +0.02 | +0.2% | ¥13.06 | ¥13.29 | ¥13.01 | 3,856,800 | |
| ¥13.05 | +0.12 | +0.9% | ¥13.06 | ¥13.24 | ¥12.95 | 2,821,000 | |
| ¥12.93 | +0.28 | +2.2% | ¥12.67 | ¥13.23 | ¥12.67 | 3,208,301 | |
| ¥12.65 | -0.30 | -2.3% | ¥12.97 | ¥13.08 | ¥12.60 | 2,780,200 | |
| ¥12.95 | -0.40 | -3.0% | ¥13.29 | ¥13.30 | ¥12.80 | 4,052,699 | |
| ¥13.35 | -0.21 | -1.5% | ¥13.50 | ¥13.90 | ¥13.33 | 3,754,813 | |
| ¥13.56 | -0.26 | -1.9% | ¥13.56 | ¥13.64 | ¥13.27 | 4,803,763 | |
| ¥13.82 | +0.37 | +2.8% | ¥13.38 | ¥13.95 | ¥13.38 | 4,941,477 | |
| ¥13.45 | +0.14 | +1.1% | ¥13.29 | ¥13.68 | ¥13.18 | 4,281,400 | |
| ¥13.31 | +0.52 | +4.1% | ¥13.03 | ¥13.85 | ¥12.62 | 7,208,900 | |
| ¥12.79 | +0.37 | +3.0% | ¥12.36 | ¥12.89 | ¥12.36 | 5,659,483 | |
| ¥12.42 | +0.42 | +3.5% | ¥12.55 | ¥13.14 | ¥12.26 | 7,508,583 | |
| ¥12.00 | +0.05 | +0.4% | ¥11.96 | ¥12.16 | ¥11.70 | 3,116,900 | |
| ¥11.95 | +0.26 | +2.2% | ¥11.62 | ¥12.12 | ¥11.49 | 5,055,342 | |
| ¥11.69 | -1.29 | -9.9% | ¥12.38 | ¥12.82 | ¥11.59 | 9,368,267 | |
| ¥12.98 | +0.90 | +7.5% | ¥12.09 | ¥13.49 | ¥12.02 | 11,196,464 | |
| ¥12.08 | +0.72 | +6.3% | ¥11.49 | ¥13.25 | ¥11.49 | 8,312,525 | |
| ¥11.36 | -0.20 | -1.7% | ¥11.58 | ¥11.66 | ¥11.20 | 1,390,000 | |
| ¥11.56 | -0.09 | -0.8% | ¥11.64 | ¥11.70 | ¥11.40 | 1,631,700 | |
| ¥11.65 | +0.19 | +1.7% | ¥11.46 | ¥11.75 | ¥11.38 | 1,573,000 | |
| ¥11.46 | -0.06 | -0.5% | ¥11.65 | ¥11.65 | ¥11.31 | 1,834,017 | |
| ¥11.52 | +0.29 | +2.6% | ¥11.19 | ¥11.67 | ¥11.12 | 2,153,601 | |
| ¥11.23 | +0.15 | +1.4% | ¥11.16 | ¥11.23 | ¥10.88 | 1,685,200 | |
| ¥11.08 | +0.09 | +0.8% | ¥11.01 | ¥11.23 | ¥10.77 | 2,134,125 | |
| ¥10.99 | -0.17 | -1.5% | ¥11.32 | ¥11.47 | ¥10.88 | 2,530,797 | |
| ¥11.16 | +0.26 | +2.4% | ¥10.95 | ¥11.32 | ¥10.90 | 2,014,025 | |
| ¥10.90 | +0.41 | +3.9% | ¥10.50 | ¥11.00 | ¥10.35 | 2,250,725 |
- Ticker
- Shenzhen:300268
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 30, 2026
Joyvio Food's Chairman Resigns
Latest news
Joyvio Food's Chairman Resigns
Jun 30, 2026
Closed ¥11.37 (+11.3%) on Jul 1, 2026
Legend Holdings Corp Posts FY Net Loss Attributable For Joyvio Food RMB427.3 Million
Mar 15, 2026
Closed ¥13.85 (-3.1%) on Mar 16, 2026
Joyvio Food Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Jun 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Joyvio Food Co., Ltd.