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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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