Shenzhen Jove Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	162.50	173.00	159.60	167.32	167.27	3.99%	11,833,560
Jun 11, 2026	157.27	160.98	152.06	160.90	160.85	0.47%	9,241,948
Jun 10, 2026	163.47	166.58	156.66	160.15	160.10	-7.09%	10,007,960
Jun 9, 2026	162.58	174.44	158.58	172.37	172.32	10.51%	12,259,300
Jun 8, 2026	149.90	162.80	149.00	155.97	155.92	-1.15%	9,605,985
Jun 5, 2026	154.51	166.60	147.00	157.79	157.74	2.04%	11,498,540
Jun 4, 2026	148.41	158.50	147.38	154.64	154.59	3.09%	10,029,400
Jun 3, 2026	152.00	156.91	147.66	150.00	149.95	0.07%	9,292,009
Jun 2, 2026	143.20	154.18	139.51	149.90	149.85	3.77%	10,953,140
Jun 1, 2026	156.80	159.94	143.00	144.45	144.41	-9.60%	14,327,870
May 29, 2026	150.75	175.98	149.60	159.79	159.74	5.23%	14,395,440
May 28, 2026	150.94	159.59	149.19	151.85	151.80	-2.66%	9,076,684
May 27, 2026	148.19	159.66	147.12	156.00	155.95	7.15%	12,103,910
May 26, 2026	144.38	151.00	140.18	145.59	145.55	-1.72%	9,051,931
May 25, 2026	139.18	150.60	137.00	148.14	148.10	12.95%	9,778,006
May 22, 2026	129.99	134.33	128.66	131.16	131.12	3.08%	10,594,890