Jiangxi Jovo Energy Co., Ltd (SHA:605090)
China
· Delayed Price · Currency is CNY 32.86
+0.76 (2.37%)
At close: Dec 5, 2025
Jiangxi Jovo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 33.71 | 35.68 | 33.71 | 34.69 | 34.69 | 6.94% | 27,034,410 |
| Sep 29, 2025 | 32.00 | 32.69 | 31.55 | 32.44 | 32.44 | 2.59% | 7,157,927 |
| Sep 26, 2025 | 32.25 | 32.37 | 31.36 | 31.62 | 31.62 | -2.44% | 7,021,188 |
| Sep 25, 2025 | 32.78 | 33.33 | 32.12 | 32.41 | 32.41 | -1.49% | 6,823,478 |
| Sep 24, 2025 | 32.52 | 33.16 | 32.35 | 32.90 | 32.90 | 0.40% | 7,387,836 |
| Sep 23, 2025 | 32.13 | 32.77 | 31.60 | 32.77 | 32.77 | 1.61% | 8,922,313 |
| Sep 22, 2025 | 32.96 | 33.30 | 31.76 | 32.25 | 32.25 | -3.41% | 12,040,560 |
| Sep 19, 2025 | 30.88 | 33.69 | 30.65 | 33.39 | 33.39 | 8.09% | 25,586,610 |
| Sep 18, 2025 | 31.16 | 32.06 | 30.70 | 30.89 | 30.89 | -0.96% | 10,553,400 |
| Sep 17, 2025 | 31.60 | 31.98 | 31.06 | 31.19 | 31.19 | -1.02% | 5,559,356 |
| Sep 16, 2025 | 31.95 | 32.03 | 30.85 | 31.51 | 31.51 | -1.38% | 9,297,279 |
| Sep 15, 2025 | 31.55 | 32.45 | 31.46 | 31.95 | 31.95 | 1.85% | 8,980,624 |
| Sep 12, 2025 | 31.61 | 31.89 | 31.28 | 31.37 | 31.37 | -1.17% | 6,045,025 |
| Sep 11, 2025 | 31.16 | 31.91 | 30.89 | 31.74 | 31.74 | 1.73% | 8,664,344 |
| Sep 10, 2025 | 30.98 | 31.49 | 30.72 | 31.20 | 31.20 | -0.32% | 7,496,255 |
| Sep 9, 2025 | 31.79 | 33.07 | 31.25 | 31.30 | 30.90 | -2.19% | 11,748,990 |
| Sep 8, 2025 | 32.00 | 32.56 | 30.92 | 32.00 | 31.59 | -1.11% | 17,202,260 |
| Sep 5, 2025 | 30.78 | 33.00 | 30.78 | 32.36 | 31.94 | 6.27% | 23,640,070 |
| Sep 4, 2025 | 30.29 | 31.35 | 29.77 | 30.45 | 30.06 | 0.53% | 15,384,730 |
| Sep 3, 2025 | 29.53 | 30.44 | 29.01 | 30.29 | 29.90 | 2.57% | 14,564,190 |
| Sep 2, 2025 | 30.00 | 30.37 | 29.26 | 29.53 | 29.15 | -0.44% | 14,807,050 |
| Sep 1, 2025 | 28.77 | 30.17 | 28.40 | 29.66 | 29.28 | 3.09% | 13,004,550 |
| Aug 29, 2025 | 28.80 | 28.88 | 28.42 | 28.77 | 28.40 | -0.48% | 6,583,586 |
| Aug 28, 2025 | 28.35 | 29.09 | 27.88 | 28.91 | 28.54 | 2.52% | 11,290,500 |
| Aug 27, 2025 | 29.53 | 29.81 | 28.20 | 28.20 | 27.84 | -5.72% | 16,058,390 |
| Aug 26, 2025 | 29.12 | 30.30 | 29.12 | 29.91 | 29.53 | 4.18% | 20,311,430 |
| Aug 25, 2025 | 29.39 | 29.50 | 28.63 | 28.71 | 28.34 | -1.68% | 12,085,060 |
| Aug 22, 2025 | 29.14 | 29.27 | 28.92 | 29.20 | 28.82 | 0.48% | 5,890,280 |
| Aug 21, 2025 | 29.40 | 29.43 | 28.93 | 29.06 | 28.69 | -1.26% | 6,489,587 |
| Aug 20, 2025 | 29.60 | 29.69 | 29.01 | 29.43 | 29.05 | 1.80% | 7,535,435 |
| Aug 19, 2025 | 29.83 | 29.88 | 28.66 | 28.91 | 28.54 | -4.27% | 16,103,050 |
| Aug 18, 2025 | 30.70 | 30.83 | 29.77 | 30.20 | 29.81 | -0.07% | 11,222,900 |
| Aug 15, 2025 | 29.81 | 30.91 | 29.76 | 30.22 | 29.83 | 0.57% | 10,338,830 |
| Aug 14, 2025 | 30.68 | 31.25 | 29.78 | 30.05 | 29.66 | -1.80% | 14,232,250 |
| Aug 13, 2025 | 29.48 | 31.88 | 29.47 | 30.60 | 30.21 | 3.90% | 19,315,780 |
| Aug 12, 2025 | 29.43 | 29.87 | 29.24 | 29.45 | 29.07 | 0.20% | 8,663,950 |
| Aug 11, 2025 | 29.50 | 29.90 | 29.10 | 29.39 | 29.01 | -0.37% | 7,049,944 |
| Aug 8, 2025 | 28.50 | 29.55 | 28.50 | 29.50 | 29.12 | 3.15% | 10,749,250 |
| Aug 7, 2025 | 28.60 | 28.80 | 28.38 | 28.60 | 28.23 | -0.07% | 2,976,673 |
| Aug 6, 2025 | 28.56 | 28.75 | 28.28 | 28.62 | 28.25 | 0.21% | 4,488,805 |
| Aug 5, 2025 | 28.75 | 29.09 | 28.37 | 28.56 | 28.19 | -0.14% | 7,169,812 |
| Aug 4, 2025 | 28.00 | 28.67 | 27.57 | 28.60 | 28.23 | 2.00% | 11,056,430 |
| Aug 1, 2025 | 27.14 | 28.10 | 26.98 | 28.04 | 27.68 | 4.20% | 8,065,442 |
| Jul 31, 2025 | 27.66 | 27.71 | 26.87 | 26.91 | 26.56 | -2.71% | 5,719,801 |
| Jul 30, 2025 | 27.38 | 27.74 | 27.22 | 27.66 | 27.30 | 1.02% | 3,802,759 |
| Jul 29, 2025 | 27.50 | 27.55 | 27.18 | 27.38 | 27.03 | -0.33% | 3,067,224 |
| Jul 28, 2025 | 27.71 | 27.96 | 27.34 | 27.47 | 27.12 | -0.65% | 3,619,217 |
| Jul 25, 2025 | 27.80 | 28.29 | 27.60 | 27.65 | 27.29 | -0.54% | 3,409,611 |
| Jul 24, 2025 | 27.88 | 27.89 | 27.45 | 27.80 | 27.44 | -0.04% | 5,055,461 |
| Jul 23, 2025 | 27.60 | 28.67 | 27.60 | 27.81 | 27.45 | -0.47% | 6,789,891 |
| Jul 22, 2025 | 27.90 | 28.13 | 27.83 | 27.94 | 27.58 | 0.36% | 5,721,736 |
| Jul 21, 2025 | 27.95 | 28.30 | 27.55 | 27.84 | 27.48 | -0.32% | 6,382,763 |
| Jul 18, 2025 | 27.90 | 28.03 | 27.70 | 27.93 | 27.57 | 0.07% | 5,184,370 |
| Jul 17, 2025 | 27.20 | 28.04 | 27.20 | 27.91 | 27.55 | 2.65% | 8,683,097 |
| Jul 16, 2025 | 26.55 | 27.55 | 26.41 | 27.19 | 26.84 | 2.33% | 9,702,756 |
| Jul 15, 2025 | 26.31 | 26.58 | 26.03 | 26.57 | 26.23 | 1.10% | 4,347,280 |
| Jul 14, 2025 | 26.48 | 26.75 | 26.26 | 26.28 | 25.94 | -0.72% | 4,383,337 |
| Jul 11, 2025 | 26.78 | 26.86 | 26.46 | 26.47 | 26.13 | -1.16% | 3,188,639 |