Shenzhen Jove Enterprise Limited (SHE:300814)
China
· Delayed Price · Currency is CNY 101.90
-6.31 (-5.83%)
At close: Mar 9, 2026
Shenzhen Jove Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.00 | 104.82 | 94.00 | 101.90 | 101.90 | -5.83% | 12,542,160 |
| Mar 6, 2026 | 106.11 | 114.63 | 106.11 | 108.21 | 108.21 | 0.15% | 10,354,644 |
| Mar 5, 2026 | 110.00 | 113.50 | 105.88 | 108.05 | 108.05 | -0.51% | 13,121,326 |
| Mar 4, 2026 | 101.84 | 112.00 | 101.84 | 108.60 | 108.60 | 5.14% | 13,192,200 |
| Mar 3, 2026 | 108.50 | 109.00 | 100.00 | 103.29 | 103.29 | -5.91% | 15,570,580 |
| Mar 2, 2026 | 103.03 | 116.00 | 103.03 | 109.78 | 109.78 | 10.11% | 17,329,260 |
| Feb 27, 2026 | 93.07 | 101.68 | 91.50 | 99.70 | 99.70 | 4.95% | 15,301,490 |
| Feb 26, 2026 | 96.00 | 99.50 | 92.03 | 95.00 | 95.00 | 4.40% | 18,060,940 |
| Feb 25, 2026 | 82.50 | 91.50 | 81.60 | 91.00 | 91.00 | 11.42% | 15,283,841 |
| Feb 24, 2026 | 83.67 | 84.91 | 81.35 | 81.67 | 81.67 | -0.91% | 7,429,978 |
| Feb 13, 2026 | 81.29 | 85.82 | 80.50 | 82.42 | 82.42 | 0.15% | 8,449,114 |
| Feb 12, 2026 | 85.45 | 85.45 | 80.38 | 82.30 | 82.30 | -4.73% | 12,620,420 |
| Feb 11, 2026 | 84.85 | 89.80 | 83.74 | 86.39 | 86.39 | 0.81% | 12,877,180 |
| Feb 10, 2026 | 76.70 | 88.86 | 76.70 | 85.70 | 85.70 | 10.51% | 19,341,770 |
| Feb 9, 2026 | 79.00 | 80.00 | 75.10 | 77.55 | 77.55 | 0.32% | 10,657,360 |
| Feb 6, 2026 | 72.04 | 82.08 | 70.53 | 77.30 | 77.30 | 5.66% | 17,230,590 |
| Feb 5, 2026 | 72.60 | 77.50 | 71.64 | 73.16 | 73.16 | -0.60% | 8,309,545 |
| Feb 4, 2026 | 73.39 | 74.86 | 71.01 | 73.60 | 73.60 | -0.78% | 5,005,560 |
| Feb 3, 2026 | 73.00 | 74.50 | 70.80 | 74.18 | 74.18 | 3.68% | 5,718,026 |
| Feb 2, 2026 | 73.52 | 75.89 | 71.40 | 71.55 | 71.55 | -3.64% | 4,116,194 |
| Jan 30, 2026 | 72.00 | 75.60 | 70.35 | 74.25 | 74.25 | 2.27% | 5,775,741 |
| Jan 29, 2026 | 74.00 | 76.00 | 72.20 | 72.60 | 72.60 | -3.20% | 5,740,771 |
| Jan 28, 2026 | 71.48 | 77.00 | 71.47 | 75.00 | 75.00 | 5.03% | 11,632,780 |
| Jan 27, 2026 | 70.51 | 71.55 | 67.70 | 71.41 | 71.41 | 1.00% | 5,103,301 |
| Jan 26, 2026 | 71.51 | 72.56 | 70.28 | 70.70 | 70.70 | -1.90% | 3,978,328 |
| Jan 23, 2026 | 74.00 | 75.21 | 71.52 | 72.07 | 72.07 | -3.65% | 5,742,946 |
| Jan 22, 2026 | 74.55 | 75.55 | 72.58 | 74.80 | 74.80 | 1.66% | 5,955,444 |
| Jan 21, 2026 | 71.02 | 74.00 | 71.01 | 73.58 | 73.58 | 2.15% | 4,807,974 |
| Jan 20, 2026 | 75.29 | 76.55 | 71.50 | 72.03 | 72.03 | -4.14% | 5,849,565 |
| Jan 19, 2026 | 74.54 | 76.36 | 74.15 | 75.14 | 75.14 | -1.07% | 5,479,888 |
| Jan 16, 2026 | 75.00 | 76.61 | 73.50 | 75.95 | 75.95 | 2.36% | 8,233,892 |
| Jan 15, 2026 | 73.86 | 74.70 | 71.54 | 74.20 | 74.20 | -0.70% | 6,973,627 |
| Jan 14, 2026 | 74.00 | 75.30 | 72.54 | 74.72 | 74.72 | 1.81% | 7,011,958 |
| Jan 13, 2026 | 77.05 | 77.26 | 72.80 | 73.39 | 73.39 | -4.75% | 8,297,844 |
| Jan 12, 2026 | 77.30 | 77.41 | 73.58 | 77.05 | 77.05 | -0.98% | 10,963,350 |
| Jan 9, 2026 | 77.41 | 80.30 | 77.08 | 77.81 | 77.81 | -0.58% | 8,888,492 |
| Jan 8, 2026 | 80.04 | 81.20 | 77.41 | 78.26 | 78.26 | -4.01% | 10,450,570 |
| Jan 7, 2026 | 77.91 | 87.00 | 77.91 | 81.53 | 81.53 | 4.75% | 17,058,210 |
| Jan 6, 2026 | 76.13 | 78.55 | 75.31 | 77.83 | 77.83 | 1.54% | 8,072,471 |
| Jan 5, 2026 | 74.50 | 76.98 | 74.50 | 76.65 | 76.65 | 3.67% | 7,221,395 |
| Dec 31, 2025 | 76.00 | 76.76 | 73.50 | 73.94 | 73.94 | -3.27% | 6,124,474 |
| Dec 30, 2025 | 77.28 | 79.90 | 75.74 | 76.44 | 76.44 | -2.34% | 7,522,004 |
| Dec 29, 2025 | 79.00 | 80.18 | 77.20 | 78.27 | 78.27 | -1.20% | 6,776,247 |
| Dec 26, 2025 | 81.00 | 81.60 | 77.73 | 79.22 | 79.22 | -1.48% | 7,630,617 |
| Dec 25, 2025 | 83.47 | 83.79 | 79.68 | 80.41 | 80.41 | -3.65% | 12,012,830 |
| Dec 24, 2025 | 78.71 | 84.80 | 77.21 | 83.46 | 83.46 | 6.08% | 15,224,520 |
| Dec 23, 2025 | 75.50 | 81.00 | 75.21 | 78.68 | 78.68 | 3.32% | 11,503,110 |
| Dec 22, 2025 | 74.01 | 77.36 | 74.01 | 76.15 | 76.15 | 3.75% | 9,190,633 |
| Dec 19, 2025 | 77.99 | 78.30 | 73.34 | 73.40 | 73.40 | -4.04% | 8,238,625 |
| Dec 18, 2025 | 77.24 | 78.72 | 75.22 | 76.49 | 76.49 | -2.73% | 8,908,020 |
| Dec 17, 2025 | 72.80 | 79.20 | 72.69 | 78.64 | 78.64 | 9.99% | 17,566,453 |
| Dec 16, 2025 | 72.77 | 73.39 | 69.51 | 71.50 | 71.50 | -2.35% | 10,164,880 |
| Dec 15, 2025 | 73.03 | 74.39 | 72.60 | 73.22 | 73.22 | -2.01% | 6,552,197 |
| Dec 12, 2025 | 75.01 | 76.98 | 73.47 | 74.72 | 74.72 | -1.52% | 9,210,389 |
| Dec 11, 2025 | 77.01 | 77.90 | 75.20 | 75.87 | 75.87 | -2.89% | 10,207,262 |
| Dec 10, 2025 | 79.41 | 79.46 | 73.51 | 78.13 | 78.13 | -3.64% | 17,803,890 |
| Dec 9, 2025 | 82.00 | 83.88 | 80.11 | 81.08 | 81.08 | -7.09% | 18,711,200 |
| Dec 8, 2025 | 79.68 | 88.00 | 79.65 | 87.27 | 87.27 | 7.99% | 20,661,350 |
| Dec 5, 2025 | 80.00 | 81.69 | 77.59 | 80.81 | 80.81 | 1.88% | 14,784,000 |
| Dec 4, 2025 | 79.03 | 81.80 | 78.22 | 79.32 | 79.32 | -2.92% | 13,233,140 |
| Dec 3, 2025 | 80.03 | 83.85 | 79.75 | 81.71 | 81.71 | 1.83% | 16,941,310 |
| Dec 2, 2025 | 80.10 | 83.68 | 78.88 | 80.24 | 80.24 | -1.17% | 16,312,700 |
| Dec 1, 2025 | 82.41 | 83.66 | 80.44 | 81.19 | 81.19 | -1.48% | 13,557,833 |
| Nov 28, 2025 | 82.84 | 86.49 | 81.60 | 82.41 | 82.41 | -3.35% | 19,518,780 |
| Nov 27, 2025 | 85.95 | 90.37 | 83.74 | 85.27 | 85.27 | -6.75% | 24,380,650 |
| Nov 26, 2025 | 85.80 | 93.44 | 84.71 | 91.44 | 91.44 | 5.06% | 30,978,010 |
| Nov 25, 2025 | 87.00 | 94.38 | 85.00 | 87.04 | 87.04 | -0.75% | 32,935,480 |
| Nov 24, 2025 | 78.00 | 89.38 | 76.01 | 87.70 | 87.70 | 17.75% | 32,092,440 |
| Nov 21, 2025 | 74.18 | 79.50 | 70.50 | 74.48 | 74.48 | -1.72% | 28,102,110 |
| Nov 20, 2025 | 66.01 | 75.78 | 66.01 | 75.78 | 75.78 | 20.00% | 20,491,660 |
| Nov 19, 2025 | 66.06 | 66.50 | 62.66 | 63.15 | 63.15 | -4.29% | 7,265,159 |
| Nov 18, 2025 | 67.99 | 68.32 | 65.33 | 65.98 | 65.98 | -3.34% | 8,312,477 |
| Nov 17, 2025 | 65.88 | 69.90 | 65.88 | 68.26 | 68.26 | 2.58% | 9,830,477 |
| Nov 14, 2025 | 66.02 | 67.85 | 64.58 | 66.54 | 66.54 | -3.84% | 10,294,360 |
| Nov 13, 2025 | 70.55 | 73.88 | 68.60 | 69.20 | 69.20 | -2.64% | 15,416,510 |
| Nov 12, 2025 | 67.52 | 72.18 | 66.55 | 71.08 | 71.08 | 3.31% | 15,651,660 |
| Nov 11, 2025 | 68.70 | 71.90 | 68.00 | 68.80 | 68.80 | 0.16% | 16,446,100 |
| Nov 10, 2025 | 71.67 | 73.46 | 67.64 | 68.69 | 68.69 | -4.86% | 14,763,840 |
| Nov 7, 2025 | 73.77 | 79.00 | 71.80 | 72.20 | 72.20 | -2.41% | 19,840,960 |
| Nov 6, 2025 | 72.60 | 74.94 | 71.08 | 73.98 | 73.98 | 0.90% | 16,140,720 |
| Nov 5, 2025 | 64.73 | 74.22 | 64.02 | 73.32 | 73.32 | 13.22% | 22,361,900 |
| Nov 4, 2025 | 58.71 | 66.80 | 58.12 | 64.76 | 64.76 | 9.95% | 25,760,050 |
| Nov 3, 2025 | 55.01 | 59.69 | 53.81 | 58.90 | 58.90 | 5.57% | 15,684,460 |
| Oct 31, 2025 | 57.70 | 58.46 | 55.38 | 55.79 | 55.79 | -3.59% | 10,856,220 |
| Oct 30, 2025 | 59.76 | 61.02 | 57.12 | 57.87 | 57.87 | -6.07% | 16,076,420 |
| Oct 29, 2025 | 60.50 | 63.88 | 59.18 | 61.61 | 61.61 | 4.73% | 19,284,580 |
| Oct 28, 2025 | 58.94 | 60.21 | 57.20 | 58.83 | 58.83 | -1.95% | 14,287,130 |
| Oct 27, 2025 | 58.82 | 60.03 | 56.11 | 60.00 | 60.00 | 5.43% | 19,557,200 |
| Oct 24, 2025 | 54.73 | 57.91 | 53.86 | 56.91 | 56.91 | 5.14% | 18,596,500 |
| Oct 23, 2025 | 55.49 | 55.53 | 53.20 | 54.13 | 54.13 | -1.96% | 10,107,240 |
| Oct 22, 2025 | 54.19 | 56.58 | 54.01 | 55.21 | 55.21 | -3.14% | 15,264,530 |
| Oct 21, 2025 | 50.23 | 57.28 | 50.08 | 57.00 | 57.00 | 16.02% | 24,814,130 |
| Oct 20, 2025 | 48.78 | 51.39 | 48.20 | 49.13 | 49.13 | 3.06% | 11,508,110 |
| Oct 17, 2025 | 53.80 | 53.92 | 47.15 | 47.67 | 47.67 | -11.84% | 15,296,830 |
| Oct 16, 2025 | 51.94 | 55.17 | 51.13 | 54.07 | 54.07 | 3.33% | 14,256,570 |
| Oct 15, 2025 | 48.47 | 52.78 | 48.06 | 52.33 | 52.33 | 5.67% | 15,712,980 |
| Oct 14, 2025 | 52.27 | 54.58 | 48.94 | 49.52 | 49.52 | -2.42% | 16,771,230 |
| Oct 13, 2025 | 52.11 | 53.38 | 49.26 | 50.75 | 50.75 | -7.73% | 16,880,360 |
| Oct 10, 2025 | 55.12 | 57.76 | 53.90 | 55.00 | 55.00 | -3.90% | 16,408,750 |
| Oct 9, 2025 | 59.38 | 64.09 | 56.99 | 57.23 | 57.23 | 7.15% | 24,768,380 |