Shenzhen Jove Enterprise Co., Ltd. - 300814.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.84	79.32	79.32	82.84	78.22	13.23M
December 03, 2025	80.03	81.71	81.71	83.85	79.75	17.17M
December 02, 2025	80.1	80.24	80.24	83.68	78.88	16.31M
December 01, 2025	82.41	81.19	81.19	83.66	80.44	13.8M
November 28, 2025	82.84	82.41	82.41	86.49	81.6	19.77M
November 27, 2025	85.95	85.27	85.27	90.37	83.74	24.38M
November 26, 2025	85.8	91.44	91.44	93.44	84.71	30.98M
November 25, 2025	87	87.04	87.04	94.38	85	32.94M
November 24, 2025	78	87.7	87.7	89.38	76.01	32.09M
November 21, 2025	74.18	74.48	74.48	79.5	70.5	28.1M
November 20, 2025	66.01	75.78	75.78	75.78	66.01	20.49M
November 19, 2025	66.06	63.15	63.15	66.5	62.66	7.34M
November 18, 2025	67.99	65.98	65.98	68.32	65.33	8.53M
November 17, 2025	65.88	68.26	68.26	69.9	65.88	9.83M
November 14, 2025	66.02	66.54	66.54	67.85	64.58	10.29M
November 13, 2025	70.55	69.2	69.2	73.88	68.6	15.42M
November 12, 2025	67.52	71.08	71.08	72.18	66.55	15.86M
November 11, 2025	68.7	68.8	68.8	71.9	68	16.45M
November 10, 2025	71.67	68.69	68.69	73.46	67.64	14.76M
November 07, 2025	73.77	72.2	72.2	79	71.8	19.84M
November 06, 2025	72.6	73.98	73.98	74.94	71.08	16.14M
November 05, 2025	64.73	73.32	73.32	74.22	64.02	22.67M
November 04, 2025	58.71	64.76	64.76	66.8	58.12	26.2M
November 03, 2025	55.01	58.9	58.9	59.69	53.81	15.69M
October 31, 2025	57.7	55.79	55.79	58.46	55.38	10.86M
October 30, 2025	59.76	57.87	57.87	61.02	57.12	16.08M
October 29, 2025	60.5	61.61	61.61	63.88	59.18	19.28M
October 28, 2025	58.94	58.83	58.83	60.21	57.2	14.29M
October 27, 2025	58.82	60	60	60.03	56.11	19.56M
October 24, 2025	54.73	56.91	56.91	57.91	53.86	18.6M
October 23, 2025	55.49	54.13	54.13	55.53	53.2	10.11M
October 22, 2025	54.19	55.21	55.21	56.58	54.01	15.26M
October 21, 2025	50.23	57	57	57.28	50.08	24.82M
October 20, 2025	48.78	49.13	49.13	51.39	48.2	11.51M
October 17, 2025	53.8	47.67	47.67	53.92	47.15	15.3M
October 16, 2025	51.94	54.07	54.07	55.17	51.13	14.26M
October 15, 2025	48.47	52.33	52.33	52.78	48.06	15.71M
October 14, 2025	52.27	49.52	49.52	54.58	48.94	16.77M
October 13, 2025	52.11	50.75	50.75	53.38	49.26	16.88M
October 10, 2025	55.12	55	55	57.76	53.9	16.41M
October 09, 2025	59.38	57.23	57.23	64.09	56.99	24.77M
September 30, 2025	48.01	53.41	53.41	54.8	47.91	19M
September 29, 2025	48.8	47.96	47.96	48.99	47.76	9.28M
September 26, 2025	52.9	48.52	48.52	52.93	48.52	13.78M
September 25, 2025	51.9	53.09	53.09	54	50	15.7M
September 24, 2025	49.86	51.17	51.17	52.49	48.49	18.2M
September 23, 2025	53	51.66	51.66	58.5	50.73	27.11M
September 22, 2025	52	52.01	52.01	53.2	50.5	14.75M
September 19, 2025	50.3	52	52	54.36	48.88	16.48M
September 18, 2025	50.56	49.37	49.37	51.66	48.87	13.52M
September 17, 2025	52.76	50.59	50.59	53.13	49.58	15.68M
September 16, 2025	51	51.7	51.7	52.48	48.65	22.43M
September 15, 2025	48.93	49.15	49.15	51.49	46.83	20.18M
September 12, 2025	43	48.33	48.33	50.96	42.51	28.05M
September 11, 2025	39	44.36	44.36	46	39	23.32M
September 10, 2025	39.01	39.04	39.04	39.64	38.61	5.62M
September 09, 2025	40.01	39	39	40.75	38.73	6.94M
September 08, 2025	40.74	40.63	40.63	41.51	40.01	5.31M
September 05, 2025	39.76	40.92	40.92	41.16	39.51	6.01M
September 04, 2025	42	39.68	39.68	43.55	38.72	7.62M

Shenzhen Jove Enterprise Co., Ltd. (300814.SZ) SHZ