Shenzhen Jove Enterprise Limited (SHE:300814)
China · Delayed Price · Currency is CNY 105.47
+4.47 (4.43%)
Oct 23, 2026, 3:04 PM CST
Shenzhen Jove Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.99 | 109.99 | 92.56 | 105.47 | 105.47 | 4.43% | 8,256,152 |
| Oct 22, 2026 | 107.49 | 107.50 | 100.12 | 101.00 | 101.00 | -5.83% | 4,007,630 |
| Oct 21, 2026 | 109.00 | 111.32 | 106.19 | 107.25 | 107.25 | 1.16% | 3,958,840 |
| Oct 20, 2026 | 102.62 | 108.32 | 100.79 | 106.02 | 106.02 | 2.43% | 3,654,237 |
| Oct 19, 2026 | 103.00 | 104.50 | 98.57 | 103.50 | 103.50 | -0.98% | 3,989,835 |
| Oct 16, 2026 | 109.99 | 110.57 | 103.08 | 104.52 | 104.52 | -1.41% | 4,023,761 |
| Oct 15, 2026 | 106.30 | 110.00 | 105.26 | 106.02 | 106.02 | -4.69% | 4,499,644 |
| Oct 14, 2026 | 113.40 | 116.50 | 110.90 | 111.24 | 111.24 | -2.80% | 4,173,092 |
| Oct 13, 2026 | 107.50 | 115.86 | 102.50 | 114.45 | 114.45 | 3.57% | 6,966,853 |
| Oct 12, 2026 | 111.64 | 117.95 | 107.88 | 110.50 | 110.50 | -1.02% | 5,995,949 |
| Oct 9, 2026 | 118.01 | 118.62 | 105.00 | 111.64 | 111.64 | -5.89% | 7,162,411 |
| Oct 8, 2026 | 121.56 | 128.66 | 117.20 | 118.63 | 118.63 | -2.65% | 4,395,568 |
| Sep 30, 2026 | 128.00 | 128.88 | 121.61 | 121.86 | 121.86 | -4.28% | 3,550,342 |
| Sep 29, 2026 | 125.50 | 129.09 | 124.08 | 127.31 | 127.31 | 0.39% | 4,221,468 |
| Sep 28, 2026 | 137.00 | 137.68 | 125.36 | 126.82 | 126.82 | -8.39% | 5,344,691 |
| Sep 24, 2026 | 144.74 | 145.08 | 138.38 | 138.43 | 138.43 | -4.68% | 6,178,729 |
| Sep 23, 2026 | 153.92 | 154.51 | 144.50 | 145.22 | 145.22 | 1.38% | 12,919,062 |
| Sep 22, 2026 | 145.35 | 152.24 | 142.40 | 143.25 | 143.25 | -0.35% | 7,756,751 |
| Sep 21, 2026 | 146.68 | 146.98 | 141.67 | 143.76 | 143.76 | -1.41% | 5,906,857 |
| Sep 18, 2026 | 145.01 | 148.99 | 138.72 | 145.81 | 145.81 | 2.90% | 6,920,649 |
| Sep 17, 2026 | 143.91 | 146.48 | 139.78 | 141.70 | 141.70 | -1.85% | 5,803,663 |
| Sep 16, 2026 | 139.25 | 144.39 | 137.13 | 144.37 | 144.37 | 3.86% | 6,850,358 |
| Sep 15, 2026 | 140.89 | 143.21 | 138.40 | 139.00 | 139.00 | -0.36% | 5,576,870 |
| Sep 14, 2026 | 128.44 | 140.88 | 126.05 | 139.50 | 139.50 | 5.49% | 7,523,660 |
| Sep 11, 2026 | 132.14 | 134.34 | 125.68 | 132.24 | 132.24 | -2.41% | 6,861,843 |
| Sep 10, 2026 | 136.21 | 139.43 | 134.50 | 135.50 | 135.50 | -1.24% | 4,459,929 |
| Sep 9, 2026 | 138.29 | 142.19 | 136.14 | 137.20 | 137.20 | 1.00% | 5,921,232 |
| Sep 8, 2026 | 137.72 | 141.00 | 134.11 | 135.84 | 135.84 | -1.28% | 5,748,513 |
| Sep 7, 2026 | 130.50 | 137.86 | 129.01 | 137.60 | 137.60 | 8.21% | 7,316,558 |
| Sep 4, 2026 | 135.74 | 138.69 | 125.02 | 127.16 | 127.16 | -6.36% | 6,476,964 |
| Sep 3, 2026 | 130.00 | 138.20 | 128.45 | 135.80 | 135.80 | 5.39% | 6,704,844 |
| Sep 2, 2026 | 128.27 | 131.80 | 127.00 | 128.85 | 128.85 | -0.71% | 4,141,233 |
| Sep 1, 2026 | 136.80 | 141.90 | 129.00 | 129.77 | 129.77 | -5.14% | 5,835,167 |
| Aug 31, 2026 | 130.04 | 138.24 | 129.44 | 136.80 | 136.80 | 1.95% | 5,493,875 |
| Aug 28, 2026 | 136.50 | 140.28 | 132.80 | 134.19 | 134.19 | -2.68% | 6,916,049 |
| Aug 27, 2026 | 137.06 | 139.28 | 133.11 | 137.88 | 137.88 | 2.45% | 8,314,252 |
| Aug 26, 2026 | 140.01 | 140.02 | 129.50 | 134.58 | 134.58 | -2.24% | 7,061,625 |
| Aug 25, 2026 | 131.86 | 141.49 | 125.94 | 137.66 | 137.66 | 3.50% | 7,511,818 |
| 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 |