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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.01	32.1	32.1	32.33	31.75	4.51M
December 03, 2025	32.26	32.15	32.15	32.55	31.62	4.9M
December 02, 2025	32.28	32.26	32.26	32.95	32.03	4.89M
December 01, 2025	33.26	32.17	32.17	33.28	32.02	8.25M
November 28, 2025	32.71	33.5	33.5	33.5	31.98	8.87M
November 27, 2025	33.29	32.7	32.7	33.79	32.57	8.51M
November 26, 2025	33.58	33.31	33.31	34.5	33.28	6.05M
November 25, 2025	33.17	33.02	33.02	33.96	33.02	4.67M
November 24, 2025	33.48	32.98	32.98	34.15	32.65	6.41M
November 21, 2025	34.2	33.25	33.25	34.66	33	9.69M
November 20, 2025	34.14	34.5	34.5	35.28	33.73	9.56M
November 19, 2025	34.77	34	34	34.95	33.73	4.99M
November 18, 2025	35.25	34.58	34.58	35.36	34.1	8.78M
November 17, 2025	34.02	35.36	35.36	36.26	33.5	18.74M
November 14, 2025	34.36	34.43	34.43	34.79	34.18	6.19M
November 13, 2025	34.32	34.36	34.36	34.78	34	6.46M
November 12, 2025	34.33	34.22	34.22	34.64	33.96	4.19M
November 11, 2025	33.77	34.36	34.36	34.85	33.47	8.93M
November 10, 2025	34.3	33.83	33.83	34.96	33.6	5.95M
November 07, 2025	34.3	34.43	34.43	34.59	34.2	5.25M
November 06, 2025	33.77	34.34	34.34	35.14	33.7	8.39M
November 05, 2025	32.71	33.65	33.65	33.95	32.71	5.36M
November 04, 2025	33.21	33.05	33.05	33.83	32.81	5.16M
November 03, 2025	32.53	33.06	33.06	33.14	32.15	5.41M
October 31, 2025	32.47	32.48	32.48	32.73	32.18	5.23M
October 30, 2025	32.66	32.47	32.47	33.01	32.16	5.33M
October 29, 2025	32.16	32.72	32.72	32.9	32	6.38M
October 28, 2025	33.4	32.16	32.16	33.4	31.88	14.88M
October 27, 2025	34.29	33.97	33.97	34.78	33.52	8.99M
October 24, 2025	34.6	34.15	34.15	34.93	33.96	7.07M
October 23, 2025	33.78	34.56	34.56	34.73	32.87	9.03M
October 22, 2025	32.98	33.93	33.93	33.98	32.58	9.37M
October 21, 2025	33.28	33.07	33.07	33.95	33.07	5.64M
October 20, 2025	33.36	33.2	33.2	33.76	33.01	6.62M
October 17, 2025	34.05	33.4	33.4	34.17	33.21	5.73M
October 16, 2025	34.71	34.05	34.05	34.83	33.91	5.92M
October 15, 2025	34.98	34.83	34.83	35.05	34.15	7.63M
October 14, 2025	35.23	34.98	34.98	36.29	34.75	15.95M
October 13, 2025	34.71	34.75	34.75	35.41	34.21	12.29M
October 10, 2025	35.32	34.98	34.98	35.57	34.66	9.63M
October 09, 2025	35.99	35.32	35.32	36.48	34.63	21.28M
September 30, 2025	33.71	34.69	34.69	35.68	33.71	27.03M
September 29, 2025	32	32.44	32.44	32.69	31.55	7.16M
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

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