Jiangxi Jovo Energy Co., Ltd - 605090.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.25	31.62	31.62	32.37	31.36	7.02M
September 25, 2025	32.78	32.41	32.41	33.33	32.12	6.82M
September 24, 2025	32.52	32.9	32.9	33.16	32.35	7.39M
September 23, 2025	32.13	32.77	32.77	32.77	31.6	8.92M
September 22, 2025	32.96	32.25	32.25	33.3	31.76	12.04M
September 19, 2025	30.88	33.39	33.39	33.69	30.65	25.59M
September 18, 2025	31.16	30.89	30.89	32.06	30.7	10.55M
September 17, 2025	31.6	31.19	31.19	31.98	31.06	5.56M
September 16, 2025	31.95	31.51	31.51	32.03	30.85	9.3M
September 15, 2025	31.55	31.95	31.95	32.45	31.46	8.98M
September 12, 2025	31.61	31.37	31.37	31.89	31.28	6.05M
September 11, 2025	31.16	31.74	31.74	31.91	30.89	8.66M
September 10, 2025	30.98	31.2	31.2	31.49	30.72	7.5M
September 09, 2025	31.79	31.3	31.3	33.07	31.25	11.75M
September 08, 2025	32	32	32	32.56	30.92	17.2M
September 05, 2025	30.78	32.36	32.36	33	30.78	23.64M
September 04, 2025	30.29	30.45	30.45	31.35	29.77	15.38M
September 03, 2025	29.53	30.29	30.29	30.44	29.01	14.56M
September 02, 2025	30	29.53	29.53	30.37	29.26	14.81M
September 01, 2025	28.77	29.66	29.66	30.17	28.4	13M
August 29, 2025	28.8	28.77	28.77	28.88	28.42	6.58M
August 28, 2025	28.35	28.91	28.91	29.09	27.88	11.29M
August 27, 2025	29.53	28.2	28.2	29.81	28.2	16.06M
August 26, 2025	29.12	29.91	29.91	30.3	29.12	20.31M
August 25, 2025	29.39	28.71	28.71	29.5	28.63	12.09M
August 22, 2025	29.14	29.2	29.2	29.27	28.92	5.89M
August 21, 2025	29.4	29.06	29.06	29.43	28.93	6.49M
August 20, 2025	29.6	29.43	29.43	29.69	29.01	7.54M
August 19, 2025	29.83	28.91	28.91	29.88	28.66	16.1M
August 18, 2025	30.7	30.2	30.2	30.83	29.77	11.22M
August 15, 2025	29.81	30.22	30.22	30.91	29.76	10.34M
August 14, 2025	30.68	30.05	30.05	31.25	29.78	14.23M
August 13, 2025	29.48	30.6	30.6	31.88	29.47	19.32M
August 12, 2025	29.43	29.45	29.45	29.87	29.24	8.66M
August 11, 2025	29.5	29.39	29.39	29.9	29.1	7.05M
August 08, 2025	28.5	29.5	29.5	29.55	28.5	10.75M
August 07, 2025	28.6	28.6	28.6	28.8	28.38	2.98M
August 06, 2025	28.56	28.62	28.62	28.75	28.28	4.49M
August 05, 2025	28.75	28.56	28.56	29.09	28.37	7.17M
August 04, 2025	28	28.6	28.6	28.67	27.57	11.06M
August 01, 2025	27.14	28.04	28.04	28.1	26.98	8.07M
July 31, 2025	27.66	26.91	26.91	27.71	26.87	5.72M
July 30, 2025	27.38	27.66	27.66	27.74	27.22	3.8M
July 29, 2025	27.5	27.38	27.38	27.55	27.18	3.07M
July 28, 2025	27.71	27.47	27.47	27.96	27.34	3.62M
July 25, 2025	27.8	27.65	27.65	28.29	27.6	3.41M
July 24, 2025	27.88	27.8	27.8	27.89	27.45	5.06M
July 23, 2025	27.6	27.81	27.81	28.67	27.6	6.79M
July 22, 2025	27.9	27.94	27.94	28.13	27.83	5.72M
July 21, 2025	27.95	27.84	27.84	28.3	27.55	6.38M
July 18, 2025	27.9	27.93	27.93	28.03	27.7	5.18M
July 17, 2025	27.2	27.91	27.91	28.04	27.2	8.68M
July 16, 2025	26.55	27.19	27.19	27.55	26.41	9.7M
July 15, 2025	26.31	26.57	26.57	26.58	26.03	4.35M
July 14, 2025	26.48	26.28	26.28	26.75	26.26	4.38M
July 11, 2025	26.78	26.47	26.47	26.86	26.46	3.19M
July 10, 2025	26.07	26.78	26.78	26.98	26	7.57M
July 09, 2025	26.09	26.07	26.07	26.22	25.91	2.59M
July 08, 2025	26.13	26.07	26.07	26.26	25.94	2.79M
July 07, 2025	25.82	26.05	26.05	26.19	25.74	4.41M

Jiangxi Jovo Energy Co., Ltd (605090.SS) SHH