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

79.79

+0.47(+0.59%)

Updated at December 05 01:46PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202582.8479.3279.3282.8478.2213.23M
December 03, 202580.0381.7181.7183.8579.7517.17M
December 02, 202580.180.2480.2483.6878.8816.31M
December 01, 202582.4181.1981.1983.6680.4413.8M
November 28, 202582.8482.4182.4186.4981.619.77M
November 27, 202585.9585.2785.2790.3783.7424.38M
November 26, 202585.891.4491.4493.4484.7130.98M
November 25, 20258787.0487.0494.388532.94M
November 24, 20257887.787.789.3876.0132.09M
November 21, 202574.1874.4874.4879.570.528.1M
November 20, 202566.0175.7875.7875.7866.0120.49M
November 19, 202566.0663.1563.1566.562.667.34M
November 18, 202567.9965.9865.9868.3265.338.53M
November 17, 202565.8868.2668.2669.965.889.83M
November 14, 202566.0266.5466.5467.8564.5810.29M
November 13, 202570.5569.269.273.8868.615.42M
November 12, 202567.5271.0871.0872.1866.5515.86M
November 11, 202568.768.868.871.96816.45M
November 10, 202571.6768.6968.6973.4667.6414.76M
November 07, 202573.7772.272.27971.819.84M
November 06, 202572.673.9873.9874.9471.0816.14M
November 05, 202564.7373.3273.3274.2264.0222.67M
November 04, 202558.7164.7664.7666.858.1226.2M
November 03, 202555.0158.958.959.6953.8115.69M
October 31, 202557.755.7955.7958.4655.3810.86M
October 30, 202559.7657.8757.8761.0257.1216.08M
October 29, 202560.561.6161.6163.8859.1819.28M
October 28, 202558.9458.8358.8360.2157.214.29M
October 27, 202558.82606060.0356.1119.56M
October 24, 202554.7356.9156.9157.9153.8618.6M
October 23, 202555.4954.1354.1355.5353.210.11M
October 22, 202554.1955.2155.2156.5854.0115.26M
October 21, 202550.23575757.2850.0824.82M
October 20, 202548.7849.1349.1351.3948.211.51M
October 17, 202553.847.6747.6753.9247.1515.3M
October 16, 202551.9454.0754.0755.1751.1314.26M
October 15, 202548.4752.3352.3352.7848.0615.71M
October 14, 202552.2749.5249.5254.5848.9416.77M
October 13, 202552.1150.7550.7553.3849.2616.88M
October 10, 202555.12555557.7653.916.41M
October 09, 202559.3857.2357.2364.0956.9924.77M
September 30, 202548.0153.4153.4154.847.9119M
September 29, 202548.847.9647.9648.9947.769.28M
September 26, 202552.948.5248.5252.9348.5213.78M
September 25, 202551.953.0953.09545015.7M
September 24, 202549.8651.1751.1752.4948.4918.2M
September 23, 20255351.6651.6658.550.7327.11M
September 22, 20255252.0152.0153.250.514.75M
September 19, 202550.3525254.3648.8816.48M
September 18, 202550.5649.3749.3751.6648.8713.52M
September 17, 202552.7650.5950.5953.1349.5815.68M
September 16, 20255151.751.752.4848.6522.43M
September 15, 202548.9349.1549.1551.4946.8320.18M
September 12, 20254348.3348.3350.9642.5128.05M
September 11, 20253944.3644.36463923.32M
September 10, 202539.0139.0439.0439.6438.615.62M
September 09, 202540.01393940.7538.736.94M
September 08, 202540.7440.6340.6341.5140.015.31M
September 05, 202539.7640.9240.9241.1639.516.01M
September 04, 20254239.6839.6843.5538.727.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved