Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.32	42.95	39.91	42.30	-	6.28%	26,832,893
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
Feb 13, 2026	43.52	43.98	43.06	43.06	43.06	-1.13%	9,343,850
Feb 12, 2026	43.50	43.94	43.28	43.55	43.55	-0.16%	9,234,785
Feb 11, 2026	44.26	44.77	43.50	43.62	43.62	-1.91%	12,084,960
Feb 10, 2026	44.70	44.95	43.50	44.47	44.47	-1.09%	16,261,110
Feb 9, 2026	46.00	46.18	44.40	44.96	44.96	-0.62%	16,153,790
Feb 6, 2026	45.30	46.23	44.90	45.24	45.24	-1.61%	11,965,470
Feb 5, 2026	45.58	47.21	45.19	45.98	45.98	-0.28%	10,992,590
Feb 4, 2026	46.72	47.45	45.18	46.11	46.11	-1.79%	14,764,060
Feb 3, 2026	45.85	47.20	45.28	46.95	46.95	3.48%	16,100,650
Feb 2, 2026	45.09	46.88	44.86	45.37	45.37	0.40%	17,068,510
Jan 30, 2026	47.00	47.46	44.04	45.19	45.19	-4.86%	23,840,440
Jan 29, 2026	48.27	48.86	46.89	47.50	47.50	-1.51%	23,746,450
Jan 28, 2026	50.01	50.27	47.77	48.23	48.23	-2.86%	21,882,161