Shenzhen Jove Enterprise Limited (SHE:300814)
China · Delayed Price · Currency is CNY 72.07
-2.73 (-3.65%)
At close: Jan 23, 2026
Shenzhen Jove Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 74.00 | 75.21 | 71.52 | 72.07 | 72.07 | -3.65% | 5,742,946 |
| Jan 22, 2026 | 74.55 | 75.55 | 72.58 | 74.80 | 74.80 | 1.66% | 5,955,444 |
| Jan 21, 2026 | 71.02 | 74.00 | 71.01 | 73.58 | 73.58 | 2.15% | 4,807,974 |
| Jan 20, 2026 | 75.29 | 76.55 | 71.50 | 72.03 | 72.03 | -4.14% | 5,849,565 |
| Jan 19, 2026 | 74.54 | 76.36 | 74.15 | 75.14 | 75.14 | -1.07% | 5,479,888 |
| Jan 16, 2026 | 75.00 | 76.61 | 73.50 | 75.95 | 75.95 | 2.36% | 8,233,892 |
| Jan 15, 2026 | 73.86 | 74.70 | 71.54 | 74.20 | 74.20 | -0.70% | 6,973,627 |
| Jan 14, 2026 | 74.00 | 75.30 | 72.54 | 74.72 | 74.72 | 1.81% | 7,011,958 |
| Jan 13, 2026 | 77.05 | 77.26 | 72.80 | 73.39 | 73.39 | -4.75% | 8,297,844 |
| Jan 12, 2026 | 77.30 | 77.41 | 73.58 | 77.05 | 77.05 | -0.98% | 10,963,350 |
| Jan 9, 2026 | 77.41 | 80.30 | 77.08 | 77.81 | 77.81 | -0.58% | 8,888,492 |
| Jan 8, 2026 | 80.04 | 81.20 | 77.41 | 78.26 | 78.26 | -4.01% | 10,450,570 |
| Jan 7, 2026 | 77.91 | 87.00 | 77.91 | 81.53 | 81.53 | 4.75% | 17,058,210 |
| Jan 6, 2026 | 76.13 | 78.55 | 75.31 | 77.83 | 77.83 | 1.54% | 8,072,471 |
| Jan 5, 2026 | 74.50 | 76.98 | 74.50 | 76.65 | 76.65 | 3.67% | 7,221,395 |
| Dec 31, 2025 | 76.00 | 76.76 | 73.50 | 73.94 | 73.94 | -3.27% | 6,124,474 |
| Dec 30, 2025 | 77.28 | 79.90 | 75.74 | 76.44 | 76.44 | -2.34% | 7,522,004 |
| Dec 29, 2025 | 79.00 | 80.18 | 77.20 | 78.27 | 78.27 | -1.20% | 6,776,247 |
| Dec 26, 2025 | 81.00 | 81.60 | 77.73 | 79.22 | 79.22 | -1.48% | 7,630,617 |
| Dec 25, 2025 | 83.47 | 83.79 | 79.68 | 80.41 | 80.41 | -3.65% | 12,012,830 |
| Dec 24, 2025 | 78.71 | 84.80 | 77.21 | 83.46 | 83.46 | 6.08% | 15,224,520 |
| Dec 23, 2025 | 75.50 | 81.00 | 75.21 | 78.68 | 78.68 | 3.32% | 11,503,110 |
| Dec 22, 2025 | 74.01 | 77.36 | 74.01 | 76.15 | 76.15 | 3.75% | 9,190,633 |
| Dec 19, 2025 | 77.99 | 78.30 | 73.34 | 73.40 | 73.40 | -4.04% | 8,238,625 |
| Dec 18, 2025 | 77.24 | 78.72 | 75.22 | 76.49 | 76.49 | -2.73% | 8,908,020 |
| Dec 17, 2025 | 72.80 | 79.20 | 72.69 | 78.64 | 78.64 | 9.99% | 17,566,453 |
| Dec 16, 2025 | 72.77 | 73.39 | 69.51 | 71.50 | 71.50 | -2.35% | 10,164,880 |
| Dec 15, 2025 | 73.03 | 74.39 | 72.60 | 73.22 | 73.22 | -2.01% | 6,552,197 |
| Dec 12, 2025 | 75.01 | 76.98 | 73.47 | 74.72 | 74.72 | -1.52% | 9,210,389 |
| Dec 11, 2025 | 77.01 | 77.90 | 75.20 | 75.87 | 75.87 | -2.89% | 10,207,262 |
| Dec 10, 2025 | 79.41 | 79.46 | 73.51 | 78.13 | 78.13 | -3.64% | 17,803,890 |
| Dec 9, 2025 | 82.00 | 83.88 | 80.11 | 81.08 | 81.08 | -7.09% | 18,711,200 |
| Dec 8, 2025 | 79.68 | 88.00 | 79.65 | 87.27 | 87.27 | 7.99% | 20,661,350 |
| Dec 5, 2025 | 80.00 | 81.69 | 77.59 | 80.81 | 80.81 | 1.88% | 14,784,000 |
| Dec 4, 2025 | 79.03 | 81.80 | 78.22 | 79.32 | 79.32 | -2.92% | 13,233,140 |
| Dec 3, 2025 | 80.03 | 83.85 | 79.75 | 81.71 | 81.71 | 1.83% | 16,941,310 |
| Dec 2, 2025 | 80.10 | 83.68 | 78.88 | 80.24 | 80.24 | -1.17% | 16,312,700 |
| Dec 1, 2025 | 82.41 | 83.66 | 80.44 | 81.19 | 81.19 | -1.48% | 13,557,833 |
| Nov 28, 2025 | 82.84 | 86.49 | 81.60 | 82.41 | 82.41 | -3.35% | 19,518,780 |
| Nov 27, 2025 | 85.95 | 90.37 | 83.74 | 85.27 | 85.27 | -6.75% | 24,380,650 |
| Nov 26, 2025 | 85.80 | 93.44 | 84.71 | 91.44 | 91.44 | 5.06% | 30,978,010 |
| Nov 25, 2025 | 87.00 | 94.38 | 85.00 | 87.04 | 87.04 | -0.75% | 32,935,480 |
| Nov 24, 2025 | 78.00 | 89.38 | 76.01 | 87.70 | 87.70 | 17.75% | 32,092,440 |
| Nov 21, 2025 | 74.18 | 79.50 | 70.50 | 74.48 | 74.48 | -1.72% | 28,102,110 |
| Nov 20, 2025 | 66.01 | 75.78 | 66.01 | 75.78 | 75.78 | 20.00% | 20,491,660 |
| Nov 19, 2025 | 66.06 | 66.50 | 62.66 | 63.15 | 63.15 | -4.29% | 7,265,159 |
| Nov 18, 2025 | 67.99 | 68.32 | 65.33 | 65.98 | 65.98 | -3.34% | 8,312,477 |
| Nov 17, 2025 | 65.88 | 69.90 | 65.88 | 68.26 | 68.26 | 2.58% | 9,830,477 |
| Nov 14, 2025 | 66.02 | 67.85 | 64.58 | 66.54 | 66.54 | -3.84% | 10,294,360 |
| Nov 13, 2025 | 70.55 | 73.88 | 68.60 | 69.20 | 69.20 | -2.64% | 15,416,510 |