Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.84	43.95	43.10	43.16	-	-1.55%	11,775,604
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%	13,334,841
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%	12,467,062
Mar 17, 2026	42.72	42.72	40.20	40.25	40.25	-6.00%	18,600,740
Mar 16, 2026	43.16	43.95	42.56	42.82	42.82	-0.19%	13,450,790
Mar 13, 2026	43.74	44.84	42.75	42.90	42.90	-0.09%	20,020,602
Mar 12, 2026	43.10	43.75	41.84	42.94	42.94	0.66%	22,071,320
Mar 11, 2026	43.51	43.60	42.50	42.66	42.66	-2.60%	14,229,290
Mar 10, 2026	41.88	44.70	41.88	43.80	43.80	-0.27%	24,356,790
Mar 9, 2026	47.50	47.90	43.88	43.92	43.92	-4.83%	31,670,970
Mar 6, 2026	47.66	47.92	46.13	46.15	46.15	-4.75%	19,657,570
Mar 5, 2026	48.08	48.86	47.05	48.45	48.45	-1.32%	22,911,864
Mar 4, 2026	50.00	50.68	46.80	49.10	49.10	-5.58%	33,324,450
Mar 3, 2026	51.61	53.89	48.45	52.00	52.00	5.80%	56,687,850
Mar 2, 2026	49.78	49.98	48.16	49.15	49.15	0.33%	26,543,200
Feb 27, 2026	46.10	50.10	45.31	48.99	48.99	6.55%	27,957,680
Feb 26, 2026	45.02	46.35	44.32	45.98	45.98	1.32%	16,420,640
Feb 25, 2026	44.30	45.97	44.08	45.38	45.38	2.44%	18,341,690
Feb 24, 2026	43.69	44.79	43.06	44.30	44.30	2.88%	15,093,100