Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	38.33	38.76	37.92	37.98	-	2.15%	17,140,208
Jun 22, 2026	35.88	37.50	35.02	37.18	37.18	5.84%	25,041,798
Jun 18, 2026	34.26	36.10	33.70	35.13	35.13	2.03%	13,516,970
Jun 17, 2026	34.48	34.94	33.85	34.43	34.43	0.09%	8,759,766
Jun 16, 2026	35.80	35.80	34.54	34.65	34.40	-3.08%	14,478,980
Jun 15, 2026	36.66	36.66	35.38	35.75	35.49	-4.10%	17,903,990
Jun 12, 2026	36.28	37.80	35.50	37.28	37.01	2.61%	23,409,700
Jun 11, 2026	35.99	36.77	34.85	36.33	36.07	1.48%	17,427,810
Jun 10, 2026	35.50	36.70	35.10	35.80	35.54	0.31%	13,347,300
Jun 9, 2026	36.36	36.70	35.51	35.69	35.43	-1.08%	11,138,891
Jun 8, 2026	36.20	37.47	35.90	36.08	35.82	-3.94%	10,890,386
Jun 5, 2026	36.77	37.99	36.74	37.56	37.29	2.01%	16,418,190
Jun 4, 2026	36.69	37.50	36.40	36.82	36.55	0.08%	11,337,720
Jun 3, 2026	36.56	36.98	36.23	36.79	36.52	0.41%	10,168,030
Jun 2, 2026	37.05	37.19	35.85	36.64	36.38	-1.16%	8,047,284
Jun 1, 2026	36.69	37.68	36.61	37.07	36.80	2.04%	11,567,160
May 29, 2026	37.50	37.58	36.06	36.33	36.07	-3.53%	12,560,000
May 28, 2026	38.60	38.77	37.32	37.66	37.39	-2.79%	12,467,300
May 27, 2026	39.90	40.20	38.51	38.74	38.46	-3.08%	12,937,300
May 26, 2026	39.32	40.08	38.50	39.97	39.68	1.04%	18,073,550
May 25, 2026	38.80	41.48	38.80	39.56	39.27	1.49%	22,383,590
May 22, 2026	39.54	39.64	38.82	38.98	38.70	-1.12%	15,414,050
May 21, 2026	41.77	41.91	39.38	39.42	39.14	-5.63%	20,460,350
May 20, 2026	42.00	42.58	41.60	41.77	41.47	-1.04%	14,174,460
May 19, 2026	43.38	43.55	41.51	42.21	41.91	-2.67%	18,487,980
May 18, 2026	43.51	43.92	42.75	43.37	43.06	-0.78%	15,921,410
May 15, 2026	44.55	44.87	42.90	43.71	43.39	-2.67%	24,437,750
May 14, 2026	46.40	47.66	44.91	44.91	44.59	-2.67%	28,693,860
May 13, 2026	45.49	46.93	44.85	46.14	45.81	1.18%	23,591,410
May 12, 2026	48.06	48.10	44.94	45.60	45.27	-4.20%	39,683,030
May 11, 2026	43.25	47.60	43.25	47.60	47.26	10.01%	58,603,540
May 8, 2026	43.84	43.95	42.97	43.27	42.96	-1.30%	21,559,820
May 7, 2026	44.42	44.54	42.12	43.84	43.52	-2.23%	39,903,960
May 6, 2026	45.67	46.40	44.70	44.84	44.52	-1.58%	35,333,980
Apr 30, 2026	47.50	47.88	45.19	45.56	45.23	-3.39%	37,055,190
Apr 29, 2026	47.71	48.53	46.50	47.16	46.82	-3.18%	39,281,440
Apr 28, 2026	47.00	49.84	44.00	48.71	48.36	5.07%	56,652,670
Apr 27, 2026	45.80	48.96	45.80	46.36	46.03	1.24%	42,148,300
Apr 24, 2026	45.97	49.70	45.76	45.79	45.46	-0.33%	52,831,980
Apr 23, 2026	45.24	46.71	44.01	45.94	45.61	0.57%	33,581,850
Apr 22, 2026	47.00	47.40	45.09	45.68	45.35	-2.43%	36,879,900
Apr 21, 2026	45.98	48.00	45.12	46.82	46.48	3.38%	45,088,710
Apr 20, 2026	42.59	45.86	42.45	45.29	44.96	6.92%	36,551,920
Apr 17, 2026	42.60	43.70	42.01	42.36	42.05	-0.82%	24,866,560
Apr 16, 2026	40.32	43.32	39.91	42.71	42.40	7.31%	35,072,480
Apr 15, 2026	40.89	40.99	39.66	39.80	39.51	0.18%	16,571,740
Apr 14, 2026	39.50	39.77	38.66	39.73	39.44	0.33%	15,392,760
Apr 13, 2026	39.79	40.10	38.85	39.60	39.31	-0.48%	13,334,840
Apr 10, 2026	39.99	40.58	39.30	39.79	39.50	0.05%	16,077,630
Apr 9, 2026	39.00	39.98	38.90	39.77	39.48	1.20%	16,009,350