Jiangxi Jovo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	47.71	48.42	46.50	48.12	-	-1.21%	26,084,486
Apr 28, 2026	47.00	49.84	44.00	48.71	48.71	5.07%	56,652,670
Apr 27, 2026	45.80	48.96	45.80	46.36	46.36	1.24%	42,148,300
Apr 24, 2026	45.97	49.70	45.76	45.79	45.79	-0.33%	52,831,980
Apr 23, 2026	45.24	46.71	44.01	45.94	45.94	0.57%	33,581,850
Apr 22, 2026	47.00	47.40	45.09	45.68	45.68	-2.43%	36,879,900
Apr 21, 2026	45.98	48.00	45.12	46.82	46.82	3.38%	45,088,710
Apr 20, 2026	42.59	45.86	42.45	45.29	45.29	6.92%	36,551,920
Apr 17, 2026	42.60	43.70	42.01	42.36	42.36	-0.82%	24,866,560
Apr 16, 2026	40.32	43.32	39.91	42.71	42.71	7.31%	35,072,480
Apr 15, 2026	40.89	40.99	39.66	39.80	39.80	0.18%	16,571,740
Apr 14, 2026	39.50	39.77	38.66	39.73	39.73	0.33%	15,392,760
Apr 13, 2026	39.79	40.10	38.85	39.60	39.60	-0.48%	13,334,841
Apr 10, 2026	39.99	40.58	39.30	39.79	39.79	0.05%	16,077,630
Apr 9, 2026	39.00	39.98	38.90	39.77	39.77	1.20%	16,009,350
Apr 8, 2026	38.31	39.38	37.96	39.30	39.30	1.05%	18,743,730
Apr 7, 2026	38.18	39.78	37.80	38.89	38.89	1.99%	13,854,480
Apr 3, 2026	38.23	38.88	37.60	38.13	38.13	-0.50%	9,236,051
Apr 2, 2026	38.61	39.36	38.00	38.32	38.32	-0.36%	9,829,795
Apr 1, 2026	39.27	39.39	38.26	38.46	38.46	-0.10%	11,566,810
Mar 31, 2026	40.20	40.67	38.42	38.50	38.50	-5.34%	18,509,840
Mar 30, 2026	40.02	41.00	39.51	40.67	40.67	4.04%	25,125,920
Mar 27, 2026	38.03	39.43	38.02	39.09	39.09	1.40%	14,382,300
Mar 26, 2026	38.80	39.32	38.26	38.55	38.55	-0.64%	10,969,140
Mar 25, 2026	38.00	39.58	37.86	38.80	38.80	0.83%	14,992,590
Mar 24, 2026	38.47	38.56	37.50	38.48	38.48	-1.94%	17,717,720
Mar 23, 2026	38.35	39.60	38.00	39.24	39.24	2.97%	29,347,470
Mar 20, 2026	39.51	39.78	37.96	38.11	38.11	-4.34%	18,363,360
Mar 19, 2026	41.48	41.69	39.40	39.84	39.84	-2.54%	17,467,750
Mar 18, 2026	40.28	40.94	39.87	40.88	40.88	1.57%	12,467,062
Mar 17, 2026	42.72	42.72	40.20	40.25	40.25	-6.00%	18,600,740
Mar 16, 2026	43.16	43.95	42.56	42.82	42.82	-0.19%	13,450,790
Mar 13, 2026	43.74	44.84	42.75	42.90	42.90	-0.09%	20,020,602
Mar 12, 2026	43.10	43.75	41.84	42.94	42.94	0.66%	22,071,320
Mar 11, 2026	43.51	43.60	42.50	42.66	42.66	-2.60%	14,229,290
Mar 10, 2026	41.88	44.70	41.88	43.80	43.80	-0.27%	24,356,790
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