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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.52	43.06	43.06	43.98	43.06	9.34M
February 12, 2026	43.5	43.55	43.55	43.94	43.28	9.23M
February 11, 2026	44.26	43.62	43.62	44.77	43.5	12.08M
February 10, 2026	44.7	44.47	44.47	44.95	43.5	16.26M
February 09, 2026	46	44.96	44.96	46.18	44.4	16.15M
February 06, 2026	45.3	45.24	45.24	46.23	44.9	11.97M
February 05, 2026	45.58	45.98	45.98	47.21	45.19	10.99M
February 04, 2026	46.72	46.11	46.11	47.45	45.18	14.76M
February 03, 2026	45.85	46.95	46.95	47.2	45.28	16.1M
February 02, 2026	45.09	45.37	45.37	46.88	44.86	17.07M
January 30, 2026	47	45.19	45.19	47.46	44.04	23.84M
January 29, 2026	48.27	47.5	47.5	48.86	46.89	23.75M
January 28, 2026	50.01	48.23	48.23	50.27	47.77	21.88M
January 27, 2026	49.43	49.65	49.65	51.6	48.7	22.81M
January 26, 2026	51.56	49.99	49.99	52.99	49.37	30.46M
January 23, 2026	51.87	51.74	51.74	55.33	51.48	41.92M
January 22, 2026	49.4	52.37	52.37	53.26	49.01	34.25M
January 21, 2026	47	49.43	49.43	50.94	46.7	33.89M
January 20, 2026	48.69	47.7	47.7	49.38	46.1	28.76M
January 19, 2026	44.71	46.79	46.79	48.36	44.7	25.15M
January 16, 2026	45.11	45.11	45.11	46.37	45.07	23.22M
January 15, 2026	46.65	45.1	45.1	47.44	44.5	30.46M
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

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