Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	129.99	175.98	129.99	164.25	-	8.17%	9,752,102
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
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%	8,672,541
Apr 10, 2026	94.53	100.36	94.00	97.62	97.62	3.60%	11,815,830
Apr 9, 2026	89.84	96.66	89.81	94.23	94.23	2.82%	11,588,950
Apr 8, 2026	91.90	92.00	87.51	91.65	91.65	4.86%	11,942,670
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