Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	81.29	85.82	80.50	82.42	82.42	0.15%	8,449,114
Feb 12, 2026	85.45	85.45	80.38	82.30	82.30	-4.73%	12,620,420
Feb 11, 2026	84.85	89.80	83.74	86.39	86.39	0.81%	12,877,180
Feb 10, 2026	76.70	88.86	76.70	85.70	85.70	10.51%	19,341,770
Feb 9, 2026	79.00	80.00	75.10	77.55	77.55	0.32%	10,657,360
Feb 6, 2026	72.04	82.08	70.53	77.30	77.30	5.66%	17,230,590
Feb 5, 2026	72.60	77.50	71.64	73.16	73.16	-0.60%	8,309,545
Feb 4, 2026	73.39	74.86	71.01	73.60	73.60	-0.78%	5,005,560
Feb 3, 2026	73.00	74.50	70.80	74.18	74.18	3.68%	5,718,026
Feb 2, 2026	73.52	75.89	71.40	71.55	71.55	-3.64%	4,116,194
Jan 30, 2026	72.00	75.60	70.35	74.25	74.25	2.27%	5,775,741
Jan 29, 2026	74.00	76.00	72.20	72.60	72.60	-3.20%	5,740,771
Jan 28, 2026	71.48	77.00	71.47	75.00	75.00	5.03%	11,632,780
Jan 27, 2026	70.51	71.55	67.70	71.41	71.41	1.00%	5,103,301
Jan 26, 2026	71.51	72.56	70.28	70.70	70.70	-1.90%	3,978,328
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