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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	41.98	41.32	41.32	42.87	41.1	5.89M
September 02, 2025	44.81	41.97	41.97	44.98	41.41	10.98M
September 01, 2025	44.91	45.69	45.69	46.87	42.8	12.31M
August 29, 2025	47.06	45.1	45.1	47.06	44.52	12.62M
August 28, 2025	45.3	48.13	48.13	48.25	44.12	15.49M
August 27, 2025	45.71	45.74	45.74	48.1	45.66	14.47M
August 26, 2025	46.54	45.93	45.93	47.42	45.6	11.2M
August 25, 2025	45.54	47.2	47.2	47.9	45.5	18.52M
August 22, 2025	44.98	44.94	44.94	46.1	44.51	13.34M
August 21, 2025	47.09	45.13	45.13	47.28	44.6	13.81M
August 20, 2025	48.49	47.46	47.46	48.57	45.83	16.54M
August 19, 2025	50	49.1	49.1	50.86	48.43	20.74M
August 18, 2025	48	50.65	50.65	53.33	47.51	33.08M
August 15, 2025	38.95	45.89	45.89	45.89	38.7	21.29M
August 14, 2025	39.44	38.24	38.24	40.18	38.16	17.56M
August 13, 2025	37.31	39.3	39.3	39.81	37.3	20.9M
August 12, 2025	37	37.44	37.44	37.88	36.59	12.39M
August 11, 2025	34.63	37	37	37.97	34.59	16.4M
August 08, 2025	35.3	34.63	34.63	35.5	34.6	5.07M
August 07, 2025	35.04	35.48	35.48	35.84	35.01	6.6M
August 06, 2025	35.25	35.26	35.26	35.45	34.95	5.53M
August 05, 2025	35.36	35.38	35.38	35.73	34.8	6.5M
August 04, 2025	34.44	35.28	35.28	35.34	34.26	5.54M
August 01, 2025	35.23	34.87	34.87	35.95	34.85	9.31M
July 31, 2025	38.39	35.92	35.92	38.4	35.63	19.35M
July 30, 2025	36.02	37.98	37.98	38.36	35.34	22.73M
July 29, 2025	35.97	36.22	36.22	37.24	35.73	12.6M
July 28, 2025	35.4	36.33	36.33	36.45	34.46	18.34M
July 25, 2025	33.9	35.04	35.04	37.73	33.71	19.12M
July 24, 2025	33.15	33.13	33.13	33.59	32.82	6.25M
July 23, 2025	33.54	32.8	32.8	33.67	32.69	7.61M
July 22, 2025	34.1	33.88	33.88	34.83	33.53	9.74M
July 21, 2025	32.73	34.49	34.49	34.49	32.73	11.98M
July 18, 2025	34	32.96	32.96	34.14	32.86	7.73M
July 17, 2025	32.04	33.86	33.86	34.6	32.04	12.5M
July 16, 2025	32.89	32.26	32.26	33.19	32.11	7.25M
July 15, 2025	32.9	33.09	33.09	34.38	32.77	11.43M
July 14, 2025	32.9	32.86	32.86	33.59	32.82	4.21M
July 11, 2025	33.51	32.99	32.89	33.51	32.58	5.73M
July 10, 2025	34.3	33.42	33.32	34.49	33.08	7.59M
July 09, 2025	34.6	34.01	33.91	34.62	33.8	8.55M
July 08, 2025	32.53	34.65	34.54	35	32.4	15.45M

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