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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.02	47.66	47.66	50	46.9	31.13M
January 13, 2026	50	47.88	47.88	50.88	45.88	42.85M
January 12, 2026	48.5	50.95	50.95	51.32	46.65	42.77M
January 09, 2026	45.54	46.65	46.65	48.65	43.8	48.08M
January 08, 2026	42.01	44.59	44.59	44.66	41.8	43.11M
January 07, 2026	42.4	42.65	42.65	42.83	41	46.21M
January 06, 2026	43.91	44.25	44.25	44.56	42.69	34.22M
January 05, 2026	43.82	44.63	44.63	46.07	42.1	45.55M
December 31, 2025	42.5	43.1	43.1	43.88	40.96	43.55M
December 30, 2025	44.3	42.62	42.62	45.28	42.4	53.64M
December 29, 2025	42.8	45.12	45.12	45.94	42.22	54.18M
December 26, 2025	40.75	41.76	41.76	43.95	40.75	51.77M
December 25, 2025	41.9	40.74	40.74	42.37	40.6	58.29M
December 24, 2025	37.57	40.37	40.37	40.37	37	36.64M
December 23, 2025	38.13	36.7	36.7	39.02	35.98	31.28M
December 22, 2025	38.4	37.94	37.94	38.78	37.23	23.21M
December 19, 2025	36.5	37.98	37.98	38.4	36.48	23.19M
December 18, 2025	36.26	36.75	36.75	37.99	36.01	23.71M
December 17, 2025	36.8	35.95	35.95	37.28	35.28	22.14M
December 16, 2025	37.5	36.99	36.99	37.67	36.03	25.71M
December 15, 2025	38	38.2	38.2	39.5	36.23	48.39M
December 12, 2025	34.48	37.86	37.86	37.86	33.97	44.54M
December 11, 2025	33.75	34.42	34.42	34.82	33.51	15.02M
December 10, 2025	32.66	33.38	33.38	33.7	32.53	7.06M
December 09, 2025	33.03	32.58	32.58	33.33	32.57	5.93M
December 08, 2025	33.5	33.34	33.34	34.77	33.3	13.27M
December 05, 2025	32.04	32.86	32.86	33.28	32.04	6.84M
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

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