Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	32.45	32.86	32.32	32.81	-	1.08%	5,108,198
Aug 3, 2026	31.72	32.75	31.67	32.46	32.46	1.82%	11,119,505
Jul 31, 2026	30.89	32.38	30.75	31.88	31.88	5.01%	24,061,989
Jul 30, 2026	32.00	32.50	30.15	30.36	30.36	-5.66%	22,780,716
Jul 29, 2026	31.85	32.50	31.33	32.18	32.18	1.45%	17,542,339
Jul 28, 2026	31.89	32.84	31.29	31.72	31.72	-2.55%	18,937,021
Jul 27, 2026	32.30	32.88	31.60	32.55	32.55	-1.69%	22,246,868
Jul 24, 2026	32.82	33.95	32.32	33.11	33.11	-0.57%	22,594,455
Jul 23, 2026	32.76	33.77	32.66	33.30	33.30	-0.27%	20,147,793
Jul 22, 2026	33.20	33.75	32.58	33.39	33.39	-2.94%	29,540,421
Jul 21, 2026	33.52	34.44	30.98	34.40	34.40	0.06%	50,441,756
Jul 20, 2026	39.00	39.60	34.38	34.38	34.38	-10.00%	47,537,100
Jul 17, 2026	37.52	39.85	37.20	38.20	38.20	1.00%	49,686,427
Jul 16, 2026	39.70	39.70	37.44	37.82	37.82	-9.09%	45,327,248
Jul 15, 2026	38.52	42.35	38.52	41.60	41.60	5.58%	63,899,560
Jul 14, 2026	41.00	41.00	38.30	39.40	39.40	-5.70%	70,391,830
Jul 13, 2026	41.78	41.78	41.14	41.78	41.78	10.01%	56,299,040
Jul 10, 2026	34.15	37.98	33.46	37.98	37.98	9.99%	35,820,968
Jul 9, 2026	33.52	35.06	32.71	34.53	34.53	3.01%	15,437,744
Jul 8, 2026	33.60	34.42	32.78	33.52	33.52	0.39%	10,980,172
Jul 7, 2026	34.68	34.70	33.13	33.39	33.39	-3.50%	10,968,570
Jul 6, 2026	36.35	36.35	34.30	34.60	34.60	-4.16%	12,528,600
Jul 3, 2026	36.14	36.78	35.65	36.10	36.10	-0.14%	13,408,980
Jul 2, 2026	37.13	37.15	36.00	36.15	36.15	-3.86%	15,349,090
Jul 1, 2026	37.11	39.39	36.68	37.60	37.60	1.16%	25,340,540
Jun 30, 2026	36.13	37.69	35.03	37.17	37.17	2.88%	20,015,320
Jun 29, 2026	35.60	36.98	34.73	36.13	36.13	3.11%	17,419,825
Jun 26, 2026	34.01	36.15	33.10	35.04	35.04	2.67%	20,418,042
Jun 25, 2026	36.29	36.48	33.81	34.13	34.13	-5.93%	23,544,890
Jun 24, 2026	37.88	37.88	36.05	36.28	36.28	-5.15%	22,143,940
Jun 23, 2026	38.33	38.96	37.77	38.25	38.25	2.88%	29,419,747
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