Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	177.52	180.58	163.00	163.80	163.80	-7.69%	7,269,685
Jul 9, 2026	166.00	177.80	162.05	177.45	177.45	10.18%	7,474,559
Jul 8, 2026	167.32	172.25	159.01	161.06	161.06	-2.39%	4,810,867
Jul 7, 2026	167.00	173.55	161.30	165.00	165.00	-0.27%	5,709,217
Jul 6, 2026	179.00	181.79	164.00	165.45	165.45	-4.72%	7,162,501
Jul 3, 2026	171.80	183.18	170.61	173.65	173.65	-0.09%	7,189,048
Jul 2, 2026	181.67	186.98	171.00	173.80	173.80	-7.95%	7,492,723
Jul 1, 2026	204.00	204.19	183.00	188.82	188.82	-7.67%	10,074,776
Jun 30, 2026	193.50	212.00	190.31	204.50	204.50	7.02%	9,643,648
Jun 29, 2026	193.80	205.00	176.00	191.08	191.08	-3.69%	9,786,659
Jun 26, 2026	202.00	204.15	193.25	198.40	198.40	-4.00%	8,267,924
Jun 25, 2026	201.38	210.98	198.23	206.66	206.66	1.45%	8,856,726
Jun 24, 2026	182.00	206.66	179.88	203.70	203.70	11.80%	11,647,011
Jun 23, 2026	194.00	195.27	178.00	182.20	182.20	-7.51%	9,506,895
Jun 22, 2026	189.52	199.56	186.33	197.00	197.00	2.98%	9,782,369
Jun 18, 2026	180.30	194.90	178.12	191.30	191.30	6.13%	11,553,794
Jun 17, 2026	179.56	192.01	177.45	180.25	180.25	-0.62%	11,441,022
Jun 16, 2026	183.27	186.00	176.40	181.37	181.37	-1.99%	11,438,756
Jun 15, 2026	169.90	185.90	167.53	185.05	185.05	10.60%	11,229,777
Jun 12, 2026	162.50	173.00	159.60	167.32	167.32	3.99%	11,833,560
Jun 11, 2026	157.27	160.98	152.06	160.90	160.90	0.47%	9,241,948
Jun 10, 2026	163.47	166.58	156.66	160.15	160.15	-7.09%	10,007,960
Jun 9, 2026	162.58	174.44	158.58	172.37	172.37	10.51%	12,259,300
Jun 8, 2026	149.90	162.80	149.00	155.97	155.97	-1.15%	9,605,985
Jun 5, 2026	154.51	166.60	147.00	157.79	157.79	2.04%	11,498,540
Jun 4, 2026	148.41	158.50	147.38	154.64	154.64	3.09%	10,029,400
Jun 3, 2026	152.00	156.91	147.66	150.00	150.00	0.07%	9,292,009
Jun 2, 2026	143.20	154.18	139.51	149.90	149.90	3.77%	10,953,140
Jun 1, 2026	156.80	159.94	143.00	144.45	144.45	-9.60%	14,327,870
May 29, 2026	150.75	175.98	149.60	159.79	159.79	5.23%	14,395,440
May 28, 2026	150.94	159.59	149.19	151.85	151.85	-2.66%	9,076,684
May 27, 2026	148.19	159.66	147.12	156.00	156.00	7.15%	12,103,910
May 26, 2026	144.38	151.00	140.18	145.59	145.59	-1.72%	9,051,931
May 25, 2026	139.18	150.60	137.00	148.14	148.14	12.95%	9,778,006
May 22, 2026	129.99	134.33	128.66	131.16	131.16	3.08%	10,594,890
May 21, 2026	133.34	136.88	126.71	127.24	127.24	-6.43%	7,809,951
May 20, 2026	131.30	136.49	127.00	135.99	135.99	4.37%	8,627,865
May 19, 2026	127.76	130.88	123.00	130.29	130.29	1.39%	7,113,315
May 18, 2026	120.75	129.44	120.75	128.50	128.50	5.41%	8,359,727
May 15, 2026	123.15	133.07	120.60	121.90	121.90	-0.74%	9,704,165
May 14, 2026	125.98	127.93	120.60	122.81	122.81	-3.07%	7,855,352
May 13, 2026	119.00	128.50	117.00	126.70	126.70	4.28%	9,828,238
May 12, 2026	118.08	129.60	118.08	121.50	121.50	3.10%	10,552,860
May 11, 2026	117.52	119.95	115.66	117.85	117.85	-0.97%	8,618,690
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%	14,298,370
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%	7,495,581