Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	113.91	123.39	113.50	119.00	119.00	2.32%	9,431,172
May 7, 2026	116.42	116.80	111.62	116.30	116.30	-0.01%	10,581,620
May 6, 2026	108.80	121.66	105.54	116.31	116.31	7.59%	14,298,473
Apr 30, 2026	105.24	111.90	103.56	108.10	108.10	5.07%	11,503,320
Apr 29, 2026	98.70	107.33	97.00	102.88	102.88	6.06%	13,665,040
Apr 28, 2026	94.99	99.15	92.69	97.00	97.00	1.70%	7,495,681
Apr 27, 2026	94.43	97.36	94.42	95.38	95.38	1.02%	4,707,892
Apr 24, 2026	96.75	97.80	93.21	94.42	94.42	-3.24%	6,433,004
Apr 23, 2026	99.47	101.70	95.05	97.58	97.58	-2.35%	7,905,007
Apr 22, 2026	97.89	101.93	96.87	99.93	99.93	1.45%	7,481,650
Apr 21, 2026	96.17	99.79	95.20	98.50	98.50	0.71%	7,080,748
Apr 20, 2026	98.85	99.50	96.20	97.81	97.81	-0.51%	7,109,335
Apr 17, 2026	97.00	99.58	96.06	98.31	98.31	0.40%	7,565,142
Apr 16, 2026	97.74	100.88	97.06	97.92	97.92	-0.14%	9,325,777
Apr 15, 2026	97.58	100.00	95.95	98.06	98.06	1.81%	11,245,140
Apr 14, 2026	97.80	99.94	93.30	96.32	96.32	0.25%	11,344,930
Apr 13, 2026	96.55	97.64	94.88	96.08	96.08	-1.58%	8,672,741
Apr 10, 2026	94.53	100.36	94.00	97.62	97.62	3.60%	11,815,934
Apr 9, 2026	89.84	96.66	89.81	94.23	94.23	2.82%	11,589,152
Apr 8, 2026	91.90	92.00	87.51	91.65	91.65	4.86%	11,943,174
Apr 7, 2026	85.19	90.80	84.62	87.40	87.40	2.58%	9,389,093
Apr 3, 2026	83.70	86.55	83.16	85.20	85.20	2.64%	8,307,113
Apr 2, 2026	84.84	86.60	81.68	83.01	83.01	-3.01%	5,342,114
Apr 1, 2026	83.19	86.00	82.12	85.59	85.59	6.55%	8,599,599
Mar 31, 2026	81.99	83.27	79.95	80.33	80.33	-2.58%	4,512,123
Mar 30, 2026	82.16	83.29	79.30	82.46	82.46	-1.43%	6,299,807
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