Jiangxi Jovo Energy Co., Ltd (SHA:605090)
33.86
-0.29 (-0.85%)
Oct 27, 2025, 11:30 AM CST
Jiangxi Jovo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,276,999 |
| 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 |