Shenzhen Jove Enterprise Limited (SHE:300814)
China
· Delayed Price · Currency is CNY 102.88
+5.88 (6.06%)
Apr 29, 2026, 3:13 PM CST
Shenzhen Jove Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 96.75 | 107.33 | 96.75 | 104.11 | - | 7.33% | 11,982,944 |
| Apr 28, 2026 | 94.99 | 99.15 | 92.69 | 97.00 | 97.00 | 1.70% | 7,495,681 |
| Apr 27, 2026 | 94.43 | 97.36 | 94.42 | 95.38 | 95.38 | 1.02% | 4,707,892 |
| Apr 24, 2026 | 96.75 | 97.80 | 93.21 | 94.42 | 94.42 | -3.24% | 6,433,004 |
| Apr 23, 2026 | 99.47 | 101.70 | 95.05 | 97.58 | 97.58 | -2.35% | 7,905,007 |
| Apr 22, 2026 | 97.89 | 101.93 | 96.87 | 99.93 | 99.93 | 1.45% | 7,481,650 |
| Apr 21, 2026 | 96.17 | 99.79 | 95.20 | 98.50 | 98.50 | 0.71% | 7,080,748 |
| Apr 20, 2026 | 98.85 | 99.50 | 96.20 | 97.81 | 97.81 | -0.51% | 7,109,335 |
| Apr 17, 2026 | 97.00 | 99.58 | 96.06 | 98.31 | 98.31 | 0.40% | 7,565,142 |
| Apr 16, 2026 | 97.74 | 100.88 | 97.06 | 97.92 | 97.92 | -0.14% | 9,325,777 |
| Apr 15, 2026 | 97.58 | 100.00 | 95.95 | 98.06 | 98.06 | 1.81% | 11,245,140 |
| Apr 14, 2026 | 97.80 | 99.94 | 93.30 | 96.32 | 96.32 | 0.25% | 11,344,930 |
| Apr 13, 2026 | 96.55 | 97.64 | 94.88 | 96.08 | 96.08 | -1.58% | 8,672,741 |
| Apr 10, 2026 | 94.53 | 100.36 | 94.00 | 97.62 | 97.62 | 3.60% | 11,815,934 |
| Apr 9, 2026 | 89.84 | 96.66 | 89.81 | 94.23 | 94.23 | 2.82% | 11,589,152 |
| Apr 8, 2026 | 91.90 | 92.00 | 87.51 | 91.65 | 91.65 | 4.86% | 11,943,174 |
| Apr 7, 2026 | 85.19 | 90.80 | 84.62 | 87.40 | 87.40 | 2.58% | 9,389,093 |
| Apr 3, 2026 | 83.70 | 86.55 | 83.16 | 85.20 | 85.20 | 2.64% | 8,307,113 |
| Apr 2, 2026 | 84.84 | 86.60 | 81.68 | 83.01 | 83.01 | -3.01% | 5,342,114 |
| Apr 1, 2026 | 83.19 | 86.00 | 82.12 | 85.59 | 85.59 | 6.55% | 8,599,599 |
| Mar 31, 2026 | 81.99 | 83.27 | 79.95 | 80.33 | 80.33 | -2.58% | 4,512,123 |
| Mar 30, 2026 | 82.16 | 83.29 | 79.30 | 82.46 | 82.46 | -1.43% | 6,299,807 |
| Mar 27, 2026 | 82.79 | 86.37 | 81.63 | 83.66 | 83.66 | -0.70% | 5,809,045 |
| Mar 26, 2026 | 85.17 | 87.95 | 84.18 | 84.25 | 84.25 | -2.21% | 5,814,195 |
| Mar 25, 2026 | 85.06 | 89.90 | 84.94 | 86.15 | 86.15 | 3.31% | 8,686,608 |
| Mar 24, 2026 | 82.50 | 84.16 | 80.33 | 83.39 | 83.39 | 2.16% | 6,980,477 |
| Mar 23, 2026 | 80.13 | 85.81 | 78.00 | 81.63 | 81.63 | -1.96% | 9,436,762 |
| Mar 20, 2026 | 85.51 | 88.58 | 83.26 | 83.26 | 83.26 | -1.56% | 7,550,644 |
| Mar 19, 2026 | 86.87 | 88.50 | 84.04 | 84.58 | 84.58 | -4.27% | 5,883,987 |
| Mar 18, 2026 | 87.49 | 89.29 | 85.41 | 88.35 | 88.35 | 1.19% | 8,405,250 |
| Mar 17, 2026 | 96.90 | 97.80 | 87.25 | 87.31 | 87.31 | -11.90% | 11,827,200 |
| Mar 16, 2026 | 97.26 | 101.85 | 96.60 | 99.10 | 99.10 | 1.95% | 8,524,465 |
| Mar 13, 2026 | 100.00 | 100.78 | 96.81 | 97.20 | 97.20 | -4.05% | 6,610,688 |
| Mar 12, 2026 | 108.78 | 109.19 | 98.01 | 101.30 | 101.30 | -7.23% | 10,982,910 |
| Mar 11, 2026 | 104.90 | 110.99 | 104.88 | 109.19 | 109.19 | 2.53% | 10,263,620 |
| Mar 10, 2026 | 104.81 | 107.90 | 99.41 | 106.50 | 106.50 | 4.51% | 10,318,240 |
| 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 |