Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	29.17	29.71	28.62	29.18	29.18	0.27%	12,180,070
Oct 28, 2026	28.11	29.50	27.33	29.10	29.10	1.46%	17,264,850
Oct 27, 2026	28.71	29.49	28.56	28.68	28.68	-0.10%	11,400,654
Oct 26, 2026	29.96	30.79	28.70	28.71	28.71	1.20%	16,687,032
Oct 23, 2026	27.80	28.50	27.32	28.37	28.37	0.78%	7,687,200
Oct 22, 2026	29.25	29.58	28.00	28.15	28.15	-4.22%	6,530,436
Oct 21, 2026	29.58	29.90	29.35	29.39	29.39	-0.68%	3,999,123
Oct 20, 2026	29.38	29.62	29.16	29.59	29.59	0.71%	3,777,800
Oct 19, 2026	29.20	29.66	29.00	29.38	29.38	0.48%	4,256,983
Oct 16, 2026	29.23	29.92	28.97	29.24	29.24	0.97%	5,358,609
Oct 15, 2026	29.79	29.90	28.70	28.96	28.96	-4.71%	7,396,720
Oct 14, 2026	30.29	31.04	30.20	30.39	30.39	-0.43%	6,417,270
Oct 13, 2026	30.14	30.59	29.64	30.52	30.52	0.53%	5,543,637
Oct 12, 2026	31.00	31.18	30.23	30.36	30.36	-2.19%	6,897,716
Oct 9, 2026	31.57	31.80	30.90	31.24	31.04	-1.42%	7,948,739
Oct 8, 2026	31.38	32.15	31.34	31.69	31.49	1.41%	8,421,958
Sep 30, 2026	30.48	31.60	30.35	31.25	31.05	3.03%	8,547,432
Sep 29, 2026	30.69	30.98	30.30	30.33	30.14	-2.00%	5,495,640
Sep 28, 2026	31.36	31.49	30.73	30.95	30.75	-1.40%	5,153,859
Sep 24, 2026	31.79	31.99	31.28	31.39	31.19	-1.26%	5,468,600
Sep 23, 2026	32.49	32.54	31.75	31.79	31.59	-2.15%	6,095,122
Sep 22, 2026	32.80	33.00	32.42	32.49	32.28	-0.79%	7,788,900
Sep 21, 2026	32.67	32.85	32.52	32.75	32.54	0.24%	5,904,007
Sep 18, 2026	32.69	32.83	32.33	32.67	32.46	1.08%	6,101,216
Sep 17, 2026	32.62	32.77	32.05	32.32	32.11	-1.34%	5,793,400
Sep 16, 2026	32.89	32.92	32.39	32.76	32.55	0.43%	4,787,107
Sep 15, 2026	32.62	33.05	32.52	32.62	32.41	-0.18%	3,900,778
Sep 14, 2026	32.73	33.10	32.51	32.68	32.47	-0.46%	5,302,900
Sep 11, 2026	33.44	33.93	32.60	32.83	32.62	-1.94%	10,810,600
Sep 10, 2026	33.99	34.59	33.37	33.48	33.27	-0.45%	12,713,893
Sep 9, 2026	33.36	33.76	33.20	33.63	33.41	0.60%	7,197,046
Sep 8, 2026	33.12	33.46	33.07	33.43	33.22	0.94%	5,880,031
Sep 7, 2026	33.80	33.80	32.89	33.12	32.91	-1.13%	6,974,880
Sep 4, 2026	33.95	34.40	33.21	33.50	33.29	-0.68%	8,567,346
Sep 3, 2026	33.66	34.16	33.40	33.73	33.51	0.60%	7,264,428
Sep 2, 2026	34.29	34.63	33.50	33.53	33.32	-1.06%	8,152,863
Sep 1, 2026	34.95	35.30	33.88	33.89	33.67	-3.47%	10,308,665
Aug 31, 2026	35.00	35.27	34.65	35.11	34.89	-0.26%	7,385,081
Aug 28, 2026	35.45	35.70	35.03	35.20	34.97	-0.11%	6,700,692
Aug 27, 2026	34.72	35.32	34.62	35.24	35.01	1.41%	6,338,188
Aug 26, 2026	35.00	35.08	34.50	34.75	34.53	-1.08%	6,201,490
Aug 25, 2026	34.60	35.36	34.35	35.13	34.91	1.47%	8,609,045
Aug 24, 2026	35.02	35.33	33.97	34.62	34.40	-2.97%	13,848,132
Aug 21, 2026	34.96	36.32	34.81	35.68	35.45	1.77%	14,694,790
Aug 20, 2026	35.37	36.38	34.96	35.06	34.84	-0.71%	16,387,953
Aug 19, 2026	37.47	38.20	35.21	35.31	35.08	-5.11%	27,477,191
Aug 18, 2026	36.87	37.47	36.23	37.21	36.97	1.11%	16,866,126
Aug 17, 2026	36.73	36.88	36.06	36.80	36.56	1.35%	15,097,000
Aug 14, 2026	35.50	36.49	35.30	36.31	36.08	5.95%	28,414,317
Aug 13, 2026	33.96	35.05	33.96	34.27	34.05	0.85%	12,971,962