Shenzhen Jove Enterprise Limited (SHE:300814)
China · Delayed Price · Currency is CNY 133.00
-6.45 (-4.63%)
Aug 24, 2026, 3:04 PM CST
Shenzhen Jove Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 140.49 | 141.98 | 128.16 | 133.00 | 133.00 | -4.63% | 5,784,229 |
| Aug 21, 2026 | 137.62 | 145.44 | 133.50 | 139.45 | 139.45 | 1.64% | 6,494,128 |
| Aug 20, 2026 | 139.00 | 142.50 | 135.00 | 137.20 | 137.20 | 1.40% | 7,011,519 |
| Aug 19, 2026 | 146.99 | 147.50 | 133.84 | 135.31 | 135.31 | -9.90% | 7,823,387 |
| Aug 18, 2026 | 156.89 | 158.69 | 148.01 | 150.18 | 150.18 | -4.83% | 8,791,061 |
| Aug 17, 2026 | 153.39 | 161.06 | 153.39 | 157.81 | 157.81 | 1.24% | 11,037,245 |
| Aug 14, 2026 | 132.60 | 159.86 | 132.60 | 155.88 | 155.88 | 11.74% | 14,619,318 |
| Aug 13, 2026 | 144.85 | 149.50 | 139.50 | 139.50 | 139.50 | -2.04% | 10,017,579 |
| Aug 12, 2026 | 137.43 | 143.02 | 135.56 | 142.40 | 142.40 | 3.63% | 7,845,372 |
| Aug 11, 2026 | 137.68 | 141.00 | 134.01 | 137.41 | 137.41 | -1.85% | 6,742,689 |
| Aug 10, 2026 | 142.00 | 144.68 | 133.63 | 140.00 | 140.00 | -1.40% | 9,639,228 |
| Aug 7, 2026 | 125.51 | 145.66 | 125.51 | 141.99 | 141.99 | 13.34% | 12,777,210 |
| Aug 6, 2026 | 118.20 | 129.46 | 115.37 | 125.28 | 125.28 | 6.37% | 10,467,465 |
| Aug 5, 2026 | 106.88 | 119.79 | 103.80 | 117.78 | 117.78 | 8.30% | 10,525,740 |
| Aug 4, 2026 | 97.19 | 110.31 | 95.64 | 108.75 | 108.75 | 13.27% | 8,783,559 |
| Aug 3, 2026 | 99.80 | 101.75 | 94.75 | 96.01 | 96.01 | -4.15% | 7,567,514 |
| Jul 31, 2026 | 110.07 | 112.76 | 100.00 | 100.17 | 100.17 | 1.79% | 9,989,032 |
| Jul 30, 2026 | 114.96 | 117.00 | 96.57 | 98.41 | 98.41 | -15.72% | 12,107,430 |
| Jul 29, 2026 | 119.60 | 123.00 | 107.06 | 116.77 | 116.77 | -3.42% | 9,563,786 |
| Jul 28, 2026 | 133.64 | 135.10 | 119.63 | 120.91 | 120.91 | -11.49% | 6,871,732 |
| Jul 27, 2026 | 131.90 | 138.87 | 127.12 | 136.60 | 136.60 | 2.81% | 6,674,967 |
| Jul 24, 2026 | 133.00 | 138.00 | 130.25 | 132.86 | 132.86 | -1.88% | 6,960,708 |
| Jul 23, 2026 | 140.76 | 143.94 | 134.61 | 135.40 | 135.40 | -2.86% | 6,459,607 |
| Jul 22, 2026 | 136.60 | 148.39 | 135.00 | 139.38 | 139.38 | 1.51% | 10,954,092 |
| Jul 21, 2026 | 116.71 | 137.30 | 103.00 | 137.30 | 137.30 | 20.00% | 11,530,892 |
| Jul 20, 2026 | 138.81 | 139.39 | 108.90 | 114.42 | 114.42 | -11.75% | 9,315,672 |
| Jul 17, 2026 | 148.00 | 148.49 | 129.00 | 129.65 | 129.65 | -11.75% | 7,017,808 |
| Jul 16, 2026 | 155.00 | 158.56 | 144.97 | 146.91 | 146.91 | -5.74% | 4,982,104 |
| Jul 15, 2026 | 168.64 | 168.90 | 154.58 | 155.85 | 155.85 | -5.92% | 5,504,289 |
| Jul 14, 2026 | 153.48 | 166.04 | 149.81 | 165.71 | 165.66 | 9.91% | 6,942,186 |
| Jul 13, 2026 | 162.50 | 165.25 | 150.45 | 150.77 | 150.72 | -7.95% | 7,326,560 |
| Jul 10, 2026 | 177.52 | 180.58 | 163.00 | 163.80 | 163.75 | -7.69% | 7,268,285 |
| Jul 9, 2026 | 166.00 | 177.80 | 162.05 | 177.45 | 177.40 | 10.18% | 7,471,859 |
| Jul 8, 2026 | 167.32 | 172.25 | 159.01 | 161.06 | 161.01 | -2.39% | 4,809,267 |
| Jul 7, 2026 | 167.00 | 173.55 | 161.30 | 165.00 | 164.95 | -0.27% | 5,707,917 |
| Jul 6, 2026 | 179.00 | 181.79 | 164.00 | 165.45 | 165.40 | -4.72% | 7,162,201 |
| Jul 3, 2026 | 171.80 | 183.18 | 170.61 | 173.65 | 173.60 | -0.09% | 7,188,648 |
| Jul 2, 2026 | 181.67 | 186.98 | 171.00 | 173.80 | 173.75 | -7.95% | 7,491,823 |
| Jul 1, 2026 | 204.00 | 204.19 | 183.00 | 188.82 | 188.76 | -7.67% | 10,074,776 |
| Jun 30, 2026 | 193.50 | 212.00 | 190.31 | 204.50 | 204.44 | 7.02% | 9,643,448 |
| Jun 29, 2026 | 193.80 | 205.00 | 176.00 | 191.08 | 191.02 | -3.69% | 9,786,559 |
| Jun 26, 2026 | 202.00 | 204.15 | 193.25 | 198.40 | 198.34 | -4.00% | 8,267,924 |
| Jun 25, 2026 | 201.38 | 210.98 | 198.23 | 206.66 | 206.60 | 1.45% | 8,856,726 |
| Jun 24, 2026 | 182.00 | 206.66 | 179.88 | 203.70 | 203.64 | 11.80% | 11,646,611 |
| Jun 23, 2026 | 194.00 | 195.27 | 178.00 | 182.20 | 182.15 | -7.51% | 9,506,695 |
| Jun 22, 2026 | 189.52 | 199.56 | 186.33 | 197.00 | 196.94 | 2.98% | 9,782,369 |
| Jun 18, 2026 | 180.30 | 194.90 | 178.12 | 191.30 | 191.24 | 6.13% | 11,553,390 |
| Jun 17, 2026 | 179.56 | 192.01 | 177.45 | 180.25 | 180.20 | -0.62% | 11,441,020 |
| Jun 16, 2026 | 183.27 | 186.00 | 176.40 | 181.37 | 181.32 | -1.99% | 11,438,650 |
| Jun 15, 2026 | 169.90 | 185.90 | 167.53 | 185.05 | 184.99 | 10.60% | 11,229,770 |