Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.79	86.37	81.63	83.66	83.66	-0.70%	5,809,045
Mar 26, 2026	85.17	87.95	84.18	84.25	84.25	-2.21%	5,814,195
Mar 25, 2026	85.06	89.90	84.94	86.15	86.15	3.31%	8,686,608
Mar 24, 2026	82.50	84.16	80.33	83.39	83.39	2.16%	6,980,477
Mar 23, 2026	80.13	85.81	78.00	81.63	81.63	-1.96%	9,436,762
Mar 20, 2026	85.51	88.58	83.26	83.26	83.26	-1.56%	7,550,644
Mar 19, 2026	86.87	88.50	84.04	84.58	84.58	-4.27%	5,883,987
Mar 18, 2026	87.49	89.29	85.41	88.35	88.35	1.19%	8,405,250
Mar 17, 2026	96.90	97.80	87.25	87.31	87.31	-11.90%	11,827,200
Mar 16, 2026	97.26	101.85	96.60	99.10	99.10	1.95%	8,524,465
Mar 13, 2026	100.00	100.78	96.81	97.20	97.20	-4.05%	6,610,688
Mar 12, 2026	108.78	109.19	98.01	101.30	101.30	-7.23%	10,982,910
Mar 11, 2026	104.90	110.99	104.88	109.19	109.19	2.53%	10,263,620
Mar 10, 2026	104.81	107.90	99.41	106.50	106.50	4.51%	10,318,240
Mar 9, 2026	102.00	104.82	94.00	101.90	101.90	-5.83%	12,542,160
Mar 6, 2026	106.11	114.63	106.11	108.21	108.21	0.15%	10,354,644
Mar 5, 2026	110.00	113.50	105.88	108.05	108.05	-0.51%	13,121,326
Mar 4, 2026	101.84	112.00	101.84	108.60	108.60	5.14%	13,192,200
Mar 3, 2026	108.50	109.00	100.00	103.29	103.29	-5.91%	15,570,580
Mar 2, 2026	103.03	116.00	103.03	109.78	109.78	10.11%	17,329,260
Feb 27, 2026	93.07	101.68	91.50	99.70	99.70	4.95%	15,301,490
Feb 26, 2026	96.00	99.50	92.03	95.00	95.00	4.40%	18,060,940
Feb 25, 2026	82.50	91.50	81.60	91.00	91.00	11.42%	15,283,841
Feb 24, 2026	83.67	84.91	81.35	81.67	81.67	-0.91%	7,429,978
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