Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,880,036
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%	21,276,999
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