Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.04	33.28	32.04	32.86	32.86	2.37%	6,839,527
Dec 4, 2025	32.01	32.33	31.75	32.10	32.10	-0.16%	4,508,140
Dec 3, 2025	32.26	32.55	31.62	32.15	32.15	-0.34%	4,903,601
Dec 2, 2025	32.28	32.95	32.03	32.26	32.26	0.28%	4,886,840
Dec 1, 2025	33.26	33.28	32.02	32.17	32.17	-3.97%	8,254,380
Nov 28, 2025	32.71	33.50	31.98	33.50	33.50	2.45%	8,867,622
Nov 27, 2025	33.29	33.79	32.57	32.70	32.70	-1.83%	8,514,852
Nov 26, 2025	33.58	34.50	33.28	33.31	33.31	0.88%	6,045,128
Nov 25, 2025	33.17	33.96	33.02	33.02	33.02	0.12%	4,667,260
Nov 24, 2025	33.48	34.15	32.65	32.98	32.98	-0.81%	6,413,780
Nov 21, 2025	34.20	34.66	33.00	33.25	33.25	-3.62%	9,686,318
Nov 20, 2025	34.14	35.28	33.73	34.50	34.50	1.47%	9,561,858
Nov 19, 2025	34.77	34.95	33.73	34.00	34.00	-1.68%	4,990,804
Nov 18, 2025	35.25	35.36	34.10	34.58	34.58	-2.21%	8,783,940
Nov 17, 2025	34.02	36.26	33.50	35.36	35.36	2.70%	18,741,430
Nov 14, 2025	34.36	34.79	34.18	34.43	34.43	0.20%	6,192,864
Nov 13, 2025	34.32	34.78	34.00	34.36	34.36	0.41%	6,458,140
Nov 12, 2025	34.33	34.64	33.96	34.22	34.22	-0.41%	4,193,920
Nov 11, 2025	33.77	34.85	33.47	34.36	34.36	1.57%	8,928,940
Nov 10, 2025	34.30	34.96	33.60	33.83	33.83	-1.74%	5,947,350
Nov 7, 2025	34.30	34.59	34.20	34.43	34.43	0.26%	5,251,322
Nov 6, 2025	33.77	35.14	33.70	34.34	34.34	2.05%	8,387,493
Nov 5, 2025	32.71	33.95	32.71	33.65	33.65	1.82%	5,360,973
Nov 4, 2025	33.21	33.83	32.81	33.05	33.05	-0.03%	5,158,969
Nov 3, 2025	32.53	33.14	32.15	33.06	33.06	1.79%	5,408,049
Oct 31, 2025	32.47	32.73	32.18	32.48	32.48	0.03%	5,228,240
Oct 30, 2025	32.66	33.01	32.16	32.47	32.47	-0.76%	5,331,598
Oct 29, 2025	32.16	32.90	32.00	32.72	32.72	1.74%	6,384,587
Oct 28, 2025	33.40	33.40	31.88	32.16	32.16	-5.33%	14,880,030
Oct 27, 2025	34.29	34.78	33.52	33.97	33.97	-0.53%	8,990,065
Oct 24, 2025	34.60	34.93	33.96	34.15	34.15	-1.19%	7,074,252
Oct 23, 2025	33.78	34.73	32.87	34.56	34.56	1.86%	9,033,760
Oct 22, 2025	32.98	33.98	32.58	33.93	33.93	2.60%	9,374,500
Oct 21, 2025	33.28	33.95	33.07	33.07	33.07	-0.39%	5,641,042
Oct 20, 2025	33.36	33.76	33.01	33.20	33.20	-0.60%	6,621,825
Oct 17, 2025	34.05	34.17	33.21	33.40	33.40	-1.91%	5,727,617
Oct 16, 2025	34.71	34.83	33.91	34.05	34.05	-2.24%	5,918,600
Oct 15, 2025	34.98	35.05	34.15	34.83	34.83	-0.43%	7,627,336
Oct 14, 2025	35.23	36.29	34.75	34.98	34.98	0.66%	15,945,240
Oct 13, 2025	34.71	35.41	34.21	34.75	34.75	-0.66%	12,292,260
Oct 10, 2025	35.32	35.57	34.66	34.98	34.98	-0.96%	9,631,317
Oct 9, 2025	35.99	36.48	34.63	35.32	35.32	1.82%	21,276,990
Sep 30, 2025	33.71	35.68	33.71	34.69	34.69	6.94%	27,034,410
Sep 29, 2025	32.00	32.69	31.55	32.44	32.44	2.59%	7,157,927
Sep 26, 2025	32.25	32.37	31.36	31.62	31.62	-2.44%	7,021,188
Sep 25, 2025	32.78	33.33	32.12	32.41	32.41	-1.49%	6,823,478
Sep 24, 2025	32.52	33.16	32.35	32.90	32.90	0.40%	7,387,836
Sep 23, 2025	32.13	32.77	31.60	32.77	32.77	1.61%	8,922,313
Sep 22, 2025	32.96	33.30	31.76	32.25	32.25	-3.41%	12,040,560
Sep 19, 2025	30.88	33.69	30.65	33.39	33.39	8.09%	25,586,610