Shenzhen Jove Enterprise Limited (SHE:300814)
China · Delayed Price · Currency is CNY 48.61
-5.46 (-10.10%)
Oct 17, 2025, 12:44 PM CST
Shenzhen Jove Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 51.94 | 55.17 | 51.13 | 54.07 | 54.07 | 3.33% | 14,256,775 |
| Oct 15, 2025 | 48.47 | 52.78 | 48.06 | 52.33 | 52.33 | 5.67% | 15,712,988 |
| Oct 14, 2025 | 52.27 | 54.58 | 48.94 | 49.52 | 49.52 | -2.42% | 16,771,239 |
| Oct 13, 2025 | 52.11 | 53.38 | 49.26 | 50.75 | 50.75 | -7.73% | 16,880,567 |
| Oct 10, 2025 | 55.12 | 57.76 | 53.90 | 55.00 | 55.00 | -3.90% | 16,408,753 |
| Oct 9, 2025 | 59.38 | 64.09 | 56.99 | 57.23 | 57.23 | 7.15% | 24,768,480 |
| Sep 30, 2025 | 48.01 | 54.80 | 47.91 | 53.41 | 53.41 | 11.36% | 19,002,156 |
| Sep 29, 2025 | 48.80 | 48.99 | 47.76 | 47.96 | 47.96 | -1.15% | 9,277,751 |
| Sep 26, 2025 | 52.90 | 52.93 | 48.52 | 48.52 | 48.52 | -8.61% | 13,777,101 |
| Sep 25, 2025 | 51.90 | 54.00 | 50.00 | 53.09 | 53.09 | 3.75% | 15,704,418 |
| Sep 24, 2025 | 49.86 | 52.49 | 48.49 | 51.17 | 51.17 | -0.95% | 18,203,960 |
| Sep 23, 2025 | 53.00 | 58.50 | 50.73 | 51.66 | 51.66 | -0.67% | 27,107,303 |
| Sep 22, 2025 | 52.00 | 53.20 | 50.50 | 52.01 | 52.01 | 0.02% | 14,746,518 |
| Sep 19, 2025 | 50.30 | 54.36 | 48.88 | 52.00 | 52.00 | 5.33% | 16,476,844 |
| Sep 18, 2025 | 50.56 | 51.66 | 48.87 | 49.37 | 49.37 | -2.41% | 13,516,687 |
| Sep 17, 2025 | 52.76 | 53.13 | 49.58 | 50.59 | 50.59 | -2.15% | 15,684,290 |
| Sep 16, 2025 | 51.00 | 52.48 | 48.65 | 51.70 | 51.70 | 5.19% | 22,426,389 |
| Sep 15, 2025 | 48.93 | 51.49 | 46.83 | 49.15 | 49.15 | 1.70% | 20,181,048 |
| Sep 12, 2025 | 43.00 | 50.96 | 42.51 | 48.33 | 48.33 | 8.95% | 28,053,068 |
| Sep 11, 2025 | 39.00 | 46.00 | 39.00 | 44.36 | 44.36 | 13.63% | 23,324,969 |
| Sep 10, 2025 | 39.01 | 39.64 | 38.61 | 39.04 | 39.04 | 0.10% | 5,622,234 |
| Sep 9, 2025 | 40.01 | 40.75 | 38.73 | 39.00 | 39.00 | -4.01% | 6,944,215 |
| Sep 8, 2025 | 40.74 | 41.51 | 40.01 | 40.63 | 40.63 | -0.71% | 5,305,997 |
| Sep 5, 2025 | 39.76 | 41.16 | 39.51 | 40.92 | 40.92 | 3.13% | 6,009,078 |
| Sep 4, 2025 | 42.00 | 43.55 | 38.72 | 39.68 | 39.68 | -3.97% | 7,615,286 |
| Sep 3, 2025 | 41.98 | 42.87 | 41.10 | 41.32 | 41.32 | -1.55% | 5,890,218 |
| Sep 2, 2025 | 44.81 | 44.98 | 41.41 | 41.97 | 41.97 | -8.14% | 10,983,058 |
| Sep 1, 2025 | 44.91 | 46.87 | 42.80 | 45.69 | 45.69 | 1.31% | 12,313,946 |
| Aug 29, 2025 | 47.06 | 47.06 | 44.52 | 45.10 | 45.10 | -6.30% | 12,620,106 |
| Aug 28, 2025 | 45.30 | 48.25 | 44.12 | 48.13 | 48.13 | 5.23% | 15,490,347 |
| Aug 27, 2025 | 45.71 | 48.10 | 45.66 | 45.74 | 45.74 | -0.41% | 14,469,956 |
| Aug 26, 2025 | 46.54 | 47.42 | 45.60 | 45.93 | 45.93 | -2.69% | 11,201,847 |
| Aug 25, 2025 | 45.54 | 47.90 | 45.50 | 47.20 | 47.20 | 5.03% | 18,521,246 |
| Aug 22, 2025 | 44.98 | 46.10 | 44.51 | 44.94 | 44.94 | -0.42% | 13,339,684 |
| Aug 21, 2025 | 47.09 | 47.28 | 44.60 | 45.13 | 45.13 | -4.91% | 13,806,860 |
| Aug 20, 2025 | 48.49 | 48.57 | 45.83 | 47.46 | 47.46 | -3.34% | 16,542,040 |
| Aug 19, 2025 | 50.00 | 50.86 | 48.43 | 49.10 | 49.10 | -3.06% | 20,737,062 |
| Aug 18, 2025 | 48.00 | 53.33 | 47.51 | 50.65 | 50.65 | 10.37% | 33,084,710 |
| Aug 15, 2025 | 38.95 | 45.89 | 38.70 | 45.89 | 45.89 | 20.01% | 21,286,493 |
| Aug 14, 2025 | 39.44 | 40.18 | 38.16 | 38.24 | 38.24 | -2.70% | 17,558,812 |
| Aug 13, 2025 | 37.31 | 39.81 | 37.30 | 39.30 | 39.30 | 4.97% | 20,899,167 |
| Aug 12, 2025 | 37.00 | 37.88 | 36.59 | 37.44 | 37.44 | 1.19% | 12,389,253 |
| Aug 11, 2025 | 34.63 | 37.97 | 34.59 | 37.00 | 37.00 | 6.84% | 16,400,531 |
| Aug 8, 2025 | 35.30 | 35.50 | 34.60 | 34.63 | 34.63 | -2.40% | 5,071,484 |
| Aug 7, 2025 | 35.04 | 35.84 | 35.01 | 35.48 | 35.48 | 0.62% | 6,599,711 |
| Aug 6, 2025 | 35.25 | 35.45 | 34.95 | 35.26 | 35.26 | -0.34% | 5,531,234 |
| Aug 5, 2025 | 35.36 | 35.73 | 34.80 | 35.38 | 35.38 | 0.28% | 6,498,168 |
| Aug 4, 2025 | 34.44 | 35.34 | 34.26 | 35.28 | 35.28 | 1.18% | 5,541,423 |
| Aug 1, 2025 | 35.23 | 35.95 | 34.85 | 34.87 | 34.87 | -2.92% | 9,308,178 |
| Jul 31, 2025 | 38.39 | 38.40 | 35.63 | 35.92 | 35.92 | -5.42% | 19,349,552 |