Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	33.71	35.68	33.71	34.69	34.69	6.94%	27,034,418
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%	12,040,563
Sep 19, 2025	30.88	33.69	30.65	33.39	33.39	8.09%	25,586,619
Sep 18, 2025	31.16	32.06	30.70	30.89	30.89	-0.96%	10,553,405
Sep 17, 2025	31.60	31.98	31.06	31.19	31.19	-1.02%	5,559,356
Sep 16, 2025	31.95	32.03	30.85	31.51	31.51	-1.38%	9,297,279
Sep 15, 2025	31.55	32.45	31.46	31.95	31.95	1.85%	8,980,624
Sep 12, 2025	31.61	31.89	31.28	31.37	31.37	-1.17%	6,045,025
Sep 11, 2025	31.16	31.91	30.89	31.74	31.74	1.73%	8,664,344
Sep 10, 2025	30.98	31.49	30.72	31.20	31.20	-0.32%	7,496,255
Sep 9, 2025	31.79	33.07	31.25	31.30	30.90	-2.19%	11,748,999
Sep 8, 2025	32.00	32.56	30.92	32.00	31.59	-1.11%	17,202,267
Sep 5, 2025	30.78	33.00	30.78	32.36	31.94	6.27%	23,640,077
Sep 4, 2025	30.29	31.35	29.77	30.45	30.06	0.53%	15,384,734
Sep 3, 2025	29.53	30.44	29.01	30.29	29.90	2.57%	14,564,192
Sep 2, 2025	30.00	30.37	29.26	29.53	29.15	-0.44%	14,807,051
Sep 1, 2025	28.77	30.17	28.40	29.66	29.28	3.09%	13,004,553
Aug 29, 2025	28.80	28.88	28.42	28.77	28.40	-0.48%	6,583,586
Aug 28, 2025	28.35	29.09	27.88	28.91	28.54	2.52%	11,290,500
Aug 27, 2025	29.53	29.81	28.20	28.20	27.84	-5.72%	16,058,391
Aug 26, 2025	29.12	30.30	29.12	29.91	29.53	4.18%	20,311,437
Aug 25, 2025	29.39	29.50	28.63	28.71	28.34	-1.68%	12,085,063
Aug 22, 2025	29.14	29.27	28.92	29.20	28.82	0.48%	5,890,280
Aug 21, 2025	29.40	29.43	28.93	29.06	28.69	-1.26%	6,489,587
Aug 20, 2025	29.60	29.69	29.01	29.43	29.05	1.80%	7,535,435
Aug 19, 2025	29.83	29.88	28.66	28.91	28.54	-4.27%	16,103,058
Aug 18, 2025	30.70	30.83	29.77	30.20	29.81	-0.07%	11,222,902
Aug 15, 2025	29.81	30.91	29.76	30.22	29.83	0.57%	10,338,836
Aug 14, 2025	30.68	31.25	29.78	30.05	29.66	-1.80%	14,232,252
Aug 13, 2025	29.48	31.88	29.47	30.60	30.21	3.90%	19,315,789
Aug 12, 2025	29.43	29.87	29.24	29.45	29.07	0.20%	8,663,950
Aug 11, 2025	29.50	29.90	29.10	29.39	29.01	-0.37%	7,049,944
Aug 8, 2025	28.50	29.55	28.50	29.50	29.12	3.15%	10,749,255
Aug 7, 2025	28.60	28.80	28.38	28.60	28.23	-0.07%	2,976,673
Aug 6, 2025	28.56	28.75	28.28	28.62	28.25	0.21%	4,488,805
Aug 5, 2025	28.75	29.09	28.37	28.56	28.19	-0.14%	7,169,812
Aug 4, 2025	28.00	28.67	27.57	28.60	28.23	2.00%	11,056,433
Aug 1, 2025	27.14	28.10	26.98	28.04	27.68	4.20%	8,065,442
Jul 31, 2025	27.66	27.71	26.87	26.91	26.56	-2.71%	5,719,801
Jul 30, 2025	27.38	27.74	27.22	27.66	27.30	1.02%	3,802,759
Jul 29, 2025	27.50	27.55	27.18	27.38	27.03	-0.33%	3,067,224
Jul 28, 2025	27.71	27.96	27.34	27.47	27.12	-0.65%	3,619,217
Jul 25, 2025	27.80	28.29	27.60	27.65	27.29	-0.54%	3,409,611
Jul 24, 2025	27.88	27.89	27.45	27.80	27.44	-0.04%	5,055,461
Jul 23, 2025	27.60	28.67	27.60	27.81	27.45	-0.47%	6,789,891