Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.89	32.92	32.39	32.76	32.76	0.43%	4,787,107
Sep 15, 2026	32.62	33.05	32.52	32.62	32.62	-0.18%	3,900,778
Sep 14, 2026	32.73	33.10	32.51	32.68	32.68	-0.46%	5,302,900
Sep 11, 2026	33.44	33.93	32.60	32.83	32.83	-1.94%	10,810,600
Sep 10, 2026	33.99	34.59	33.37	33.48	33.48	-0.45%	12,713,893
Sep 9, 2026	33.36	33.76	33.20	33.63	33.63	0.60%	7,197,046
Sep 8, 2026	33.12	33.46	33.07	33.43	33.43	0.94%	5,880,031
Sep 7, 2026	33.80	33.80	32.89	33.12	33.12	-1.13%	6,974,880
Sep 4, 2026	33.95	34.40	33.21	33.50	33.50	-0.68%	8,567,346
Sep 3, 2026	33.66	34.16	33.40	33.73	33.73	0.60%	7,264,428
Sep 2, 2026	34.29	34.63	33.50	33.53	33.53	-1.06%	8,152,863
Sep 1, 2026	34.95	35.30	33.88	33.89	33.89	-3.47%	10,308,665
Aug 31, 2026	35.00	35.27	34.65	35.11	35.11	-0.26%	7,385,081
Aug 28, 2026	35.45	35.70	35.03	35.20	35.20	-0.11%	6,700,692
Aug 27, 2026	34.72	35.32	34.62	35.24	35.24	1.41%	6,338,188
Aug 26, 2026	35.00	35.08	34.50	34.75	34.75	-1.08%	6,201,490
Aug 25, 2026	34.60	35.36	34.35	35.13	35.13	1.47%	8,609,045
Aug 24, 2026	35.02	35.33	33.97	34.62	34.62	-2.97%	13,848,132
Aug 21, 2026	34.96	36.32	34.81	35.68	35.68	1.77%	14,694,790
Aug 20, 2026	35.37	36.38	34.96	35.06	35.06	-0.71%	16,387,953
Aug 19, 2026	37.47	38.20	35.21	35.31	35.31	-5.11%	27,477,191
Aug 18, 2026	36.87	37.47	36.23	37.21	37.21	1.11%	16,866,126
Aug 17, 2026	36.73	36.88	36.06	36.80	36.80	1.35%	15,097,000
Aug 14, 2026	35.50	36.49	35.30	36.31	36.31	5.95%	28,414,317
Aug 13, 2026	33.96	35.05	33.96	34.27	34.27	0.85%	12,971,962
Aug 12, 2026	33.74	34.27	33.51	33.98	33.98	0.77%	9,497,705
Aug 11, 2026	34.11	34.40	33.18	33.72	33.72	-4.04%	18,102,734
Aug 10, 2026	34.43	35.19	34.01	35.14	35.14	2.09%	15,266,812
Aug 7, 2026	34.10	34.48	33.60	34.42	34.42	1.09%	13,660,232
Aug 6, 2026	33.20	34.14	33.13	34.05	34.05	1.46%	15,284,087
Aug 5, 2026	32.71	33.68	32.49	33.56	33.56	2.60%	13,892,993
Aug 4, 2026	32.45	32.97	32.32	32.71	32.71	0.77%	10,304,667
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%	47,537,105
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%	63,899,563
Jul 14, 2026	41.00	41.00	38.30	39.40	39.40	-5.70%	70,391,838
Jul 13, 2026	41.78	41.78	41.14	41.78	41.78	10.01%	56,299,045
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