Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.50	37.58	36.06	36.33	36.33	-3.53%	12,560,000
May 28, 2026	38.60	38.77	37.32	37.66	37.66	-2.79%	12,467,300
May 27, 2026	39.90	40.20	38.51	38.74	38.74	-3.08%	12,937,300
May 26, 2026	39.32	40.08	38.50	39.97	39.97	1.04%	18,073,550
May 25, 2026	38.80	41.48	38.80	39.56	39.56	1.49%	22,383,590
May 22, 2026	39.54	39.64	38.82	38.98	38.98	-1.12%	15,414,050
May 21, 2026	41.77	41.91	39.38	39.42	39.42	-5.63%	20,460,350
May 20, 2026	42.00	42.58	41.60	41.77	41.77	-1.04%	14,174,460
May 19, 2026	43.38	43.55	41.51	42.21	42.21	-2.67%	18,487,980
May 18, 2026	43.51	43.92	42.75	43.37	43.37	-0.78%	15,921,410
May 15, 2026	44.55	44.87	42.90	43.71	43.71	-2.67%	24,437,750
May 14, 2026	46.40	47.66	44.91	44.91	44.91	-2.67%	28,693,860
May 13, 2026	45.49	46.93	44.85	46.14	46.14	1.18%	23,591,410
May 12, 2026	48.06	48.10	44.94	45.60	45.60	-4.20%	39,683,030
May 11, 2026	43.25	47.60	43.25	47.60	47.60	10.01%	58,603,540
May 8, 2026	43.84	43.95	42.97	43.27	43.27	-1.30%	21,559,820
May 7, 2026	44.42	44.54	42.12	43.84	43.84	-2.23%	39,903,960
May 6, 2026	45.67	46.40	44.70	44.84	44.84	-1.58%	35,333,980
Apr 30, 2026	47.50	47.88	45.19	45.56	45.56	-3.39%	37,055,190
Apr 29, 2026	47.71	48.53	46.50	47.16	47.16	-3.18%	39,281,440
Apr 28, 2026	47.00	49.84	44.00	48.71	48.71	5.07%	56,652,670
Apr 27, 2026	45.80	48.96	45.80	46.36	46.36	1.24%	42,148,300
Apr 24, 2026	45.97	49.70	45.76	45.79	45.79	-0.33%	52,831,980
Apr 23, 2026	45.24	46.71	44.01	45.94	45.94	0.57%	33,581,850
Apr 22, 2026	47.00	47.40	45.09	45.68	45.68	-2.43%	36,879,900
Apr 21, 2026	45.98	48.00	45.12	46.82	46.82	3.38%	45,088,710
Apr 20, 2026	42.59	45.86	42.45	45.29	45.29	6.92%	36,551,920
Apr 17, 2026	42.60	43.70	42.01	42.36	42.36	-0.82%	24,866,560
Apr 16, 2026	40.32	43.32	39.91	42.71	42.71	7.31%	35,072,480
Apr 15, 2026	40.89	40.99	39.66	39.80	39.80	0.18%	16,571,740
Apr 14, 2026	39.50	39.77	38.66	39.73	39.73	0.33%	15,392,760
Apr 13, 2026	39.79	40.10	38.85	39.60	39.60	-0.48%	13,334,840
Apr 10, 2026	39.99	40.58	39.30	39.79	39.79	0.05%	16,077,630
Apr 9, 2026	39.00	39.98	38.90	39.77	39.77	1.20%	16,009,350
Apr 8, 2026	38.31	39.38	37.96	39.30	39.30	1.05%	18,743,730
Apr 7, 2026	38.18	39.78	37.80	38.89	38.89	1.99%	13,854,480
Apr 3, 2026	38.23	38.88	37.60	38.13	38.13	-0.50%	9,236,051
Apr 2, 2026	38.61	39.36	38.00	38.32	38.32	-0.36%	9,829,795
Apr 1, 2026	39.27	39.39	38.26	38.46	38.46	-0.10%	11,566,810
Mar 31, 2026	40.20	40.67	38.42	38.50	38.50	-5.34%	18,509,840
Mar 30, 2026	40.02	41.00	39.51	40.67	40.67	4.04%	25,125,920
Mar 27, 2026	38.03	39.43	38.02	39.09	39.09	1.40%	14,382,300
Mar 26, 2026	38.80	39.32	38.26	38.55	38.55	-0.64%	10,969,140
Mar 25, 2026	38.00	39.58	37.86	38.80	38.80	0.83%	14,992,590
Mar 24, 2026	38.47	38.56	37.50	38.48	38.48	-1.94%	17,717,720
Mar 23, 2026	38.35	39.60	38.00	39.24	39.24	2.97%	29,347,470
Mar 20, 2026	39.51	39.78	37.96	38.11	38.11	-4.34%	18,363,360
Mar 19, 2026	41.48	41.69	39.40	39.84	39.84	-2.54%	17,467,750
Mar 18, 2026	40.28	40.94	39.87	40.88	40.88	1.57%	12,467,060
Mar 17, 2026	42.72	42.72	40.20	40.25	40.25	-6.00%	18,600,740