Skip to main content
logo
Jiangxi Jovo Energy Co., Ltd (SHA:605090)
China flag China · Delayed Price · Currency is CNY
28.04
+1.13 (4.20%)
Aug 1, 2025, 3:00 PM CST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.1428.1026.9828.0428.044.20%8,065,442
Jul 31, 202527.6627.7126.8726.9126.91-2.71%5,719,801
Jul 30, 202527.3827.7427.2227.6627.661.02%3,802,759
Jul 29, 202527.5027.5527.1827.3827.38-0.33%3,067,224
Jul 28, 202527.7127.9627.3427.4727.47-0.65%3,619,217
Jul 25, 202527.8028.2927.6027.6527.65-0.54%3,409,611
Jul 24, 202527.8827.8927.4527.8027.80-0.04%5,055,461
Jul 23, 202527.6028.6727.6027.8127.81-0.47%6,789,891
Jul 22, 202527.9028.1327.8327.9427.940.36%5,721,736
Jul 21, 202527.9528.3027.5527.8427.84-0.32%6,382,763
Jul 18, 202527.9028.0327.7027.9327.930.07%5,184,370
Jul 17, 202527.2028.0427.2027.9127.912.65%8,683,097
Jul 16, 202526.5527.5526.4127.1927.192.33%9,702,756
Jul 15, 202526.3126.5826.0326.5726.571.10%4,347,280
Jul 14, 202526.4826.7526.2626.2826.28-0.72%4,383,337
Jul 11, 202526.7826.8626.4626.4726.47-1.16%3,188,639
Jul 10, 202526.0726.9826.0026.7826.782.72%7,568,486
Jul 9, 202526.0926.2225.9126.0726.07-2,585,004
Jul 8, 202526.1326.2625.9426.0726.070.08%2,793,400
Jul 7, 202525.8226.1925.7426.0526.051.17%4,412,428
Jul 4, 202525.8626.0225.7425.7525.75-0.58%3,060,542
Jul 3, 202525.9126.1025.8325.9025.90-0.04%3,375,043
Jul 2, 202525.5425.9525.5125.9125.911.37%5,341,842
Jul 1, 202525.6025.7225.3825.5625.56-0.97%3,996,439
Jun 30, 202525.9126.0325.8025.8125.81-0.58%3,402,912
Jun 27, 202526.0426.0625.8225.9625.96-2,093,294
Jun 26, 202526.0626.1525.8725.9625.96-0.27%2,649,560
Jun 25, 202525.9226.1125.8826.0326.03-0.04%2,461,040
Jun 24, 202526.0826.1325.7626.0426.04-0.65%4,060,786
Jun 23, 202526.2626.5026.0526.2126.210.19%2,670,780
Jun 20, 202526.3426.3425.9326.1626.16-0.87%2,980,452
Jun 19, 202526.1626.6125.7626.3926.390.96%5,192,488
Jun 18, 202526.4926.8326.0426.1426.14-1.32%3,409,339
Jun 17, 202526.6826.7226.2626.4926.49-0.79%3,302,039
Jun 16, 202527.4627.5726.4226.7026.70-1.37%5,578,351
Jun 13, 202526.3827.3526.3827.0727.072.23%5,294,741
Jun 12, 202526.5126.5926.4026.4826.48-0.11%1,659,660
Jun 11, 202526.6026.8326.5126.5126.51-0.34%2,147,543
Jun 10, 202526.7626.9026.4226.6026.60-0.56%2,755,557
Jun 9, 202527.2327.4926.6426.7526.75-1.62%4,626,065
Jun 6, 202527.4827.5027.1627.1927.19-0.77%3,339,939
Jun 5, 202527.1127.6627.0127.4027.401.56%6,890,390
Jun 4, 202526.6627.0526.6126.9826.981.12%4,792,936
Jun 3, 202526.2826.7526.1726.6826.68-2.02%4,413,602
May 30, 202527.0527.2927.0027.2326.400.44%3,964,584
May 29, 202526.9127.1826.6627.1126.280.86%3,777,119
May 28, 202527.0027.1626.8226.8826.06-0.81%3,237,916
May 27, 202527.1827.3026.9727.1026.28-0.51%2,839,504
May 26, 202526.7127.2526.7127.2426.411.68%5,273,555
May 23, 202526.9227.5126.7526.7925.97-0.48%6,115,461