Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.50	47.90	43.88	43.92	43.92	-4.83%	31,670,970
Mar 6, 2026	47.66	47.92	46.13	46.15	46.15	-4.75%	19,657,570
Mar 5, 2026	48.08	48.86	47.05	48.45	48.45	-1.32%	22,911,864
Mar 4, 2026	50.00	50.68	46.80	49.10	49.10	-5.58%	33,324,450
Mar 3, 2026	51.61	53.89	48.45	52.00	52.00	5.80%	56,687,850
Mar 2, 2026	49.78	49.98	48.16	49.15	49.15	0.33%	26,543,200
Feb 27, 2026	46.10	50.10	45.31	48.99	48.99	6.55%	27,957,680
Feb 26, 2026	45.02	46.35	44.32	45.98	45.98	1.32%	16,420,640
Feb 25, 2026	44.30	45.97	44.08	45.38	45.38	2.44%	18,341,690
Feb 24, 2026	43.69	44.79	43.06	44.30	44.30	2.88%	15,093,100
Feb 13, 2026	43.52	43.98	43.06	43.06	43.06	-1.13%	9,343,850
Feb 12, 2026	43.50	43.94	43.28	43.55	43.55	-0.16%	9,234,785
Feb 11, 2026	44.26	44.77	43.50	43.62	43.62	-1.91%	12,084,960
Feb 10, 2026	44.70	44.95	43.50	44.47	44.47	-1.09%	16,261,110
Feb 9, 2026	46.00	46.18	44.40	44.96	44.96	-0.62%	16,153,790
Feb 6, 2026	45.30	46.23	44.90	45.24	45.24	-1.61%	11,965,470
Feb 5, 2026	45.58	47.21	45.19	45.98	45.98	-0.28%	10,992,590
Feb 4, 2026	46.72	47.45	45.18	46.11	46.11	-1.79%	14,764,060
Feb 3, 2026	45.85	47.20	45.28	46.95	46.95	3.48%	16,100,650
Feb 2, 2026	45.09	46.88	44.86	45.37	45.37	0.40%	17,068,510
Jan 30, 2026	47.00	47.46	44.04	45.19	45.19	-4.86%	23,840,440
Jan 29, 2026	48.27	48.86	46.89	47.50	47.50	-1.51%	23,746,450
Jan 28, 2026	50.01	50.27	47.77	48.23	48.23	-2.86%	21,882,161
Jan 27, 2026	49.43	51.60	48.70	49.65	49.65	-0.68%	22,806,154
Jan 26, 2026	51.56	52.99	49.37	49.99	49.99	-3.38%	30,462,610
Jan 23, 2026	51.87	55.33	51.48	51.74	51.74	-1.20%	41,916,810
Jan 22, 2026	49.40	53.26	49.01	52.37	52.37	5.95%	34,251,869
Jan 21, 2026	47.00	50.94	46.70	49.43	49.43	3.63%	33,891,130
Jan 20, 2026	48.69	49.38	46.10	47.70	47.70	1.94%	28,761,140
Jan 19, 2026	44.71	48.36	44.70	46.79	46.79	3.72%	25,154,120
Jan 16, 2026	45.11	46.37	45.07	45.11	45.11	0.02%	23,219,502
Jan 15, 2026	46.65	47.44	44.50	45.10	45.10	-5.37%	30,464,005
Jan 14, 2026	48.02	50.00	46.90	47.66	47.66	-0.46%	31,130,310
Jan 13, 2026	50.00	50.88	45.88	47.88	47.88	-6.03%	42,846,670
Jan 12, 2026	48.50	51.32	46.65	50.95	50.95	9.22%	42,773,530
Jan 9, 2026	45.54	48.65	43.80	46.65	46.65	4.62%	48,076,110
Jan 8, 2026	42.01	44.66	41.80	44.59	44.59	4.55%	43,114,370
Jan 7, 2026	42.40	42.83	41.00	42.65	42.65	-3.62%	46,212,480
Jan 6, 2026	43.91	44.56	42.69	44.25	44.25	-0.85%	34,224,540
Jan 5, 2026	43.82	46.07	42.10	44.63	44.63	3.55%	45,550,450
Dec 31, 2025	42.50	43.88	40.96	43.10	43.10	1.13%	43,550,310
Dec 30, 2025	44.30	45.28	42.40	42.62	42.62	-7.23%	53,641,770
Dec 29, 2025	42.80	45.94	42.22	45.94	45.94	10.01%	56,079,750
Dec 26, 2025	40.75	43.95	40.75	41.76	41.76	2.50%	51,768,150
Dec 25, 2025	41.90	42.37	40.60	40.74	40.74	0.92%	58,286,270
Dec 24, 2025	37.57	40.37	37.00	40.37	40.37	10.00%	36,636,700
Dec 23, 2025	38.13	39.02	35.98	36.70	36.70	-3.27%	31,281,700
Dec 22, 2025	38.40	38.78	37.23	37.94	37.94	-0.11%	23,209,610
Dec 19, 2025	36.50	38.40	36.48	37.98	37.98	3.35%	23,192,030
Dec 18, 2025	36.26	37.99	36.01	36.75	36.75	2.23%	23,714,370
Dec 17, 2025	36.80	37.28	35.28	35.95	35.95	-2.81%	22,140,020
Dec 16, 2025	37.50	37.67	36.03	36.99	36.99	-3.17%	25,707,460
Dec 15, 2025	38.00	39.50	36.23	38.20	38.20	0.90%	48,394,050
Dec 12, 2025	34.48	37.86	33.97	37.86	37.86	9.99%	44,540,380
Dec 11, 2025	33.75	34.82	33.51	34.42	34.42	3.12%	15,021,440
Dec 10, 2025	32.66	33.70	32.53	33.38	33.38	2.46%	7,062,892
Dec 9, 2025	33.03	33.33	32.57	32.58	32.58	-2.28%	5,931,628
Dec 8, 2025	33.50	34.77	33.30	33.34	33.34	1.46%	13,266,880
Dec 5, 2025	32.04	33.28	32.04	32.86	32.86	2.37%	6,839,527
Dec 4, 2025	32.01	32.33	31.75	32.10	32.10	-0.16%	4,508,140
Dec 3, 2025	32.26	32.55	31.62	32.15	32.15	-0.34%	4,903,601
Dec 2, 2025	32.28	32.95	32.03	32.26	32.26	0.28%	4,886,840
Dec 1, 2025	33.26	33.28	32.02	32.17	32.17	-3.97%	8,254,380
Nov 28, 2025	32.71	33.50	31.98	33.50	33.50	2.45%	8,867,622
Nov 27, 2025	33.29	33.79	32.57	32.70	32.70	-1.83%	8,514,852
Nov 26, 2025	33.58	34.50	33.28	33.31	33.31	0.88%	6,045,128
Nov 25, 2025	33.17	33.96	33.02	33.02	33.02	0.12%	4,667,260
Nov 24, 2025	33.48	34.15	32.65	32.98	32.98	-0.81%	6,413,780
Nov 21, 2025	34.20	34.66	33.00	33.25	33.25	-3.62%	9,686,318
Nov 20, 2025	34.14	35.28	33.73	34.50	34.50	1.47%	9,561,858
Nov 19, 2025	34.77	34.95	33.73	34.00	34.00	-1.68%	4,990,804
Nov 18, 2025	35.25	35.36	34.10	34.58	34.58	-2.21%	8,783,940
Nov 17, 2025	34.02	36.26	33.50	35.36	35.36	2.70%	18,741,430
Nov 14, 2025	34.36	34.79	34.18	34.43	34.43	0.20%	6,192,864
Nov 13, 2025	34.32	34.78	34.00	34.36	34.36	0.41%	6,458,140
Nov 12, 2025	34.33	34.64	33.96	34.22	34.22	-0.41%	4,193,920
Nov 11, 2025	33.77	34.85	33.47	34.36	34.36	1.57%	8,928,940
Nov 10, 2025	34.30	34.96	33.60	33.83	33.83	-1.74%	5,947,350
Nov 7, 2025	34.30	34.59	34.20	34.43	34.43	0.26%	5,251,322
Nov 6, 2025	33.77	35.14	33.70	34.34	34.34	2.05%	8,387,493
Nov 5, 2025	32.71	33.95	32.71	33.65	33.65	1.82%	5,360,973
Nov 4, 2025	33.21	33.83	32.81	33.05	33.05	-0.03%	5,158,969
Nov 3, 2025	32.53	33.14	32.15	33.06	33.06	1.79%	5,408,049
Oct 31, 2025	32.47	32.73	32.18	32.48	32.48	0.03%	5,228,240
Oct 30, 2025	32.66	33.01	32.16	32.47	32.47	-0.76%	5,331,598
Oct 29, 2025	32.16	32.90	32.00	32.72	32.72	1.74%	6,384,587
Oct 28, 2025	33.40	33.40	31.88	32.16	32.16	-5.33%	14,880,030
Oct 27, 2025	34.29	34.78	33.52	33.97	33.97	-0.53%	8,990,065
Oct 24, 2025	34.60	34.93	33.96	34.15	34.15	-1.19%	7,074,252
Oct 23, 2025	33.78	34.73	32.87	34.56	34.56	1.86%	9,033,760
Oct 22, 2025	32.98	33.98	32.58	33.93	33.93	2.60%	9,374,500
Oct 21, 2025	33.28	33.95	33.07	33.07	33.07	-0.39%	5,641,042
Oct 20, 2025	33.36	33.76	33.01	33.20	33.20	-0.60%	6,621,825
Oct 17, 2025	34.05	34.17	33.21	33.40	33.40	-1.91%	5,727,617
Oct 16, 2025	34.71	34.83	33.91	34.05	34.05	-2.24%	5,918,600
Oct 15, 2025	34.98	35.05	34.15	34.83	34.83	-0.43%	7,627,336
Oct 14, 2025	35.23	36.29	34.75	34.98	34.98	0.66%	15,945,240
Oct 13, 2025	34.71	35.41	34.21	34.75	34.75	-0.66%	12,292,260
Oct 10, 2025	35.32	35.57	34.66	34.98	34.98	-0.96%	9,631,317
Oct 9, 2025	35.99	36.48	34.63	35.32	35.32	1.82%	21,276,990