Shenzhen JOVE Enterprise Ltd. Class A 300814
SZSE · China · Electronic Technology
CNY 121.86-5.45 (-4.28%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 121.86 | -4.28% | CNY 128.00 | CNY 128.88 | CNY 121.61 | 3.60M |
| 2026-09-29 | CNY 127.31 | +0.39% | CNY 125.50 | CNY 129.09 | CNY 124.08 | 4.22M |
| 2026-09-28 | CNY 126.82 | -8.39% | CNY 137.00 | CNY 137.68 | CNY 125.36 | 5.34M |
| 2026-09-24 | CNY 138.43 | -4.68% | CNY 144.74 | CNY 145.08 | CNY 138.38 |
| 6.18M |
| 2026-09-23 | CNY 145.22 | +1.38% | CNY 153.92 | CNY 154.51 | CNY 144.50 | 12.92M |
| 2026-09-22 | CNY 143.25 | -0.35% | CNY 145.35 | CNY 152.24 | CNY 142.40 | 7.76M |
| 2026-09-21 | CNY 143.76 | -1.41% | CNY 146.68 | CNY 146.98 | CNY 141.67 | 5.91M |
| 2026-09-18 | CNY 145.81 | +2.90% | CNY 145.01 | CNY 148.99 | CNY 138.72 | 6.92M |
| 2026-09-17 | CNY 141.70 | -1.85% | CNY 143.91 | CNY 146.48 | CNY 139.78 | 5.80M |
| 2026-09-16 | CNY 144.37 | +3.86% | CNY 139.25 | CNY 144.39 | CNY 137.13 | 6.85M |
| 2026-09-15 | CNY 139.00 | -0.36% | CNY 140.89 | CNY 143.21 | CNY 138.40 | 5.58M |
| 2026-09-14 | CNY 139.50 | +5.49% | CNY 128.44 | CNY 140.88 | CNY 126.05 | 7.52M |
| 2026-09-11 | CNY 132.24 | -2.41% | CNY 132.14 | CNY 134.34 | CNY 125.68 | 6.86M |
| 2026-09-10 | CNY 135.50 | -1.24% | CNY 136.21 | CNY 139.43 | CNY 134.50 | 4.46M |
| 2026-09-09 | CNY 137.20 | +1.00% | CNY 138.29 | CNY 142.19 | CNY 136.14 | 5.92M |
| 2026-09-08 | CNY 135.84 | -1.28% | CNY 137.72 | CNY 141.00 | CNY 134.11 | 5.75M |
| 2026-09-07 | CNY 137.60 | +8.21% | CNY 130.50 | CNY 137.86 | CNY 129.01 | 7.32M |
| 2026-09-04 | CNY 127.16 | -6.36% | CNY 135.74 | CNY 138.69 | CNY 125.02 | 6.48M |
| 2026-09-03 | CNY 135.80 | +5.39% | CNY 130.00 | CNY 138.20 | CNY 128.45 | 6.70M |
| 2026-09-02 | CNY 128.85 | -0.71% | CNY 128.27 | CNY 131.80 | CNY 127.00 | 4.14M |
| 2026-09-01 | CNY 129.77 | -5.14% | CNY 136.80 | CNY 141.90 | CNY 129.00 | 5.83M |
| 2026-08-31 | CNY 136.80 | +1.95% | CNY 130.04 | CNY 138.24 | CNY 129.44 | 5.49M |
| 2026-08-28 | CNY 134.19 | -2.68% | CNY 136.50 | CNY 140.28 | CNY 132.80 | 6.92M |
| 2026-08-27 | CNY 137.88 | +2.45% | CNY 137.06 | CNY 139.28 | CNY 133.11 | 8.31M |
| 2026-08-26 | CNY 134.58 | -2.24% | CNY 140.01 | CNY 140.02 | CNY 129.50 | 7.06M |
| 2026-08-25 | CNY 137.66 | +3.50% | CNY 131.86 | CNY 141.49 | CNY 125.94 | 7.51M |
| 2026-08-24 | CNY 133.00 | -4.63% | CNY 140.49 | CNY 141.98 | CNY 128.16 | 5.78M |
| 2026-08-21 | CNY 139.45 | +1.64% | CNY 137.62 | CNY 145.44 | CNY 133.50 | 6.49M |
| 2026-08-20 | CNY 137.20 | +1.40% | CNY 139.00 | CNY 142.50 | CNY 135.00 | 7.01M |
| 2026-08-19 | CNY 135.31 | -9.90% | CNY 146.99 | CNY 147.50 | CNY 133.84 | 7.82M |
| 2026-08-18 | CNY 150.18 | -4.83% | CNY 156.89 | CNY 158.69 | CNY 148.01 | 8.79M |
| 2026-08-17 | CNY 157.81 | +1.24% | CNY 153.39 | CNY 161.06 | CNY 153.39 | 11.04M |
| 2026-08-14 | CNY 155.88 | +11.74% | CNY 132.60 | CNY 159.86 | CNY 132.60 | 14.62M |
| 2026-08-13 | CNY 139.50 | -2.04% | CNY 144.85 | CNY 149.50 | CNY 139.50 | 10.02M |
| 2026-08-12 | CNY 142.40 | +3.63% | CNY 137.43 | CNY 143.02 | CNY 135.56 | 7.84M |
| 2026-08-11 | CNY 137.41 | -1.85% | CNY 137.68 | CNY 141.00 | CNY 134.01 | 6.74M |
| 2026-08-10 | CNY 140.00 | -1.40% | CNY 142.00 | CNY 144.68 | CNY 133.63 | 9.64M |
| 2026-08-07 | CNY 141.99 | +13.34% | CNY 125.51 | CNY 145.66 | CNY 125.51 | 12.78M |
| 2026-08-06 | CNY 125.28 | +6.37% | CNY 118.20 | CNY 129.46 | CNY 115.37 | 10.47M |
| 2026-08-05 | CNY 117.78 | +8.30% | CNY 106.88 | CNY 119.79 | CNY 103.80 | 10.53M |
| 2026-08-04 | CNY 108.75 | +13.27% | CNY 97.19 | CNY 110.31 | CNY 95.64 | 8.78M |
| 2026-08-03 | CNY 96.01 | -4.15% | CNY 99.80 | CNY 101.75 | CNY 94.75 | 7.57M |
| 2026-07-31 | CNY 100.17 | +1.79% | CNY 110.07 | CNY 112.76 | CNY 100.00 | 9.99M |
| 2026-07-30 | CNY 98.41 | -15.72% | CNY 114.96 | CNY 117.00 | CNY 96.57 | 12.11M |
| 2026-07-29 | CNY 116.77 | -3.42% | CNY 119.60 | CNY 123.00 | CNY 107.06 | 9.56M |
| 2026-07-28 | CNY 120.91 | -11.49% | CNY 133.64 | CNY 135.10 | CNY 119.63 | 6.87M |
| 2026-07-27 | CNY 136.60 | +2.81% | CNY 131.90 | CNY 138.87 | CNY 127.12 | 6.67M |
| 2026-07-24 | CNY 132.86 | -1.88% | CNY 133.00 | CNY 138.00 | CNY 130.25 | 6.96M |
| 2026-07-23 | CNY 135.40 | -2.86% | CNY 140.76 | CNY 143.94 | CNY 134.61 | 6.46M |
| 2026-07-22 | CNY 139.38 | +1.51% | CNY 136.60 | CNY 148.39 | CNY 135.00 | 10.95M |
| 2026-07-21 | CNY 137.30 | +20.00% | CNY 116.71 | CNY 137.30 | CNY 103.00 | 11.53M |
| 2026-07-20 | CNY 114.42 | -11.75% | CNY 138.81 | CNY 139.39 | CNY 108.90 | 9.32M |
| 2026-07-17 | CNY 129.65 | -11.75% | CNY 148.00 | CNY 148.49 | CNY 129.00 | 7.02M |
| 2026-07-16 | CNY 146.91 | -5.74% | CNY 155.00 | CNY 158.56 | CNY 144.97 | 4.98M |
| 2026-07-15 | CNY 155.85 | -5.95% | CNY 168.64 | CNY 168.90 | CNY 154.58 | 5.50M |
| 2026-07-14 | CNY 165.71 | +9.91% | CNY 153.48 | CNY 166.04 | CNY 149.81 | 6.94M |
| 2026-07-13 | CNY 150.77 | -7.95% | CNY 162.50 | CNY 165.25 | CNY 150.45 | 7.33M |
| 2026-07-10 | CNY 163.80 | -7.69% | CNY 177.52 | CNY 180.58 | CNY 163.00 | 7.27M |
| 2026-07-09 | CNY 177.45 | +10.18% | CNY 166.00 | CNY 177.80 | CNY 162.05 | 7.47M |
| 2026-07-08 | CNY 161.06 | -2.39% | CNY 167.32 | CNY 172.25 | CNY 159.01 | 4.81M |
| 2026-07-07 | CNY 165.00 | -0.27% | CNY 167.00 | CNY 173.55 | CNY 161.30 | 5.71M |
| 2026-07-06 | CNY 165.45 | -4.72% | CNY 179.00 | CNY 181.79 | CNY 164.00 | 7.16M |
| 2026-07-03 | CNY 173.65 | -0.09% | CNY 171.80 | CNY 183.18 | CNY 170.61 | 7.19M |
| 2026-07-02 | CNY 173.80 | -7.95% | CNY 181.67 | CNY 186.98 | CNY 171.00 | 7.49M |
| 2026-07-01 | CNY 188.82 | -7.67% | CNY 204.00 | CNY 204.19 | CNY 183.00 | 10.07M |
| 2026-06-30 | CNY 204.50 | +7.02% | CNY 193.50 | CNY 212.00 | CNY 190.31 | 9.64M |
| 2026-06-29 | CNY 191.08 | -3.69% | CNY 193.80 | CNY 205.00 | CNY 176.00 | 9.79M |
| 2026-06-26 | CNY 198.40 | -4.00% | CNY 202.00 | CNY 204.15 | CNY 193.25 | 8.27M |
| 2026-06-25 | CNY 206.66 | +1.45% | CNY 201.38 | CNY 210.98 | CNY 198.23 | 8.86M |
| 2026-06-24 | CNY 203.70 | +11.80% | CNY 182.00 | CNY 206.66 | CNY 179.88 | 11.65M |
| 2026-06-23 | CNY 182.20 | -7.51% | CNY 194.00 | CNY 195.27 | CNY 178.00 | 9.51M |
| 2026-06-22 | CNY 197.00 | +2.98% | CNY 189.52 | CNY 199.56 | CNY 186.33 | 9.78M |
| 2026-06-18 | CNY 191.30 | +6.13% | CNY 180.30 | CNY 194.90 | CNY 178.12 | 11.55M |
| 2026-06-17 | CNY 180.25 | -0.62% | CNY 179.56 | CNY 192.01 | CNY 177.45 | 11.44M |
| 2026-06-16 | CNY 181.37 | -1.99% | CNY 183.27 | CNY 186.00 | CNY 176.40 | 11.44M |
| 2026-06-15 | CNY 185.05 | +10.60% | CNY 169.90 | CNY 185.90 | CNY 167.53 | 11.23M |
| 2026-06-12 | CNY 167.32 | +3.99% | CNY 162.50 | CNY 173.00 | CNY 159.60 | 11.83M |
| 2026-06-11 | CNY 160.90 | +0.47% | CNY 157.27 | CNY 160.98 | CNY 152.06 | 9.24M |
| 2026-06-10 | CNY 160.15 | -7.09% | CNY 163.47 | CNY 166.58 | CNY 156.66 | 10.01M |
| 2026-06-09 | CNY 172.37 | +10.51% | CNY 162.58 | CNY 174.44 | CNY 158.58 | 12.26M |
| 2026-06-08 | CNY 155.97 | -1.15% | CNY 149.90 | CNY 162.80 | CNY 149.00 | 9.61M |
| 2026-06-05 | CNY 157.79 | +2.04% | CNY 154.51 | CNY 166.60 | CNY 147.00 | 11.50M |
| 2026-06-04 | CNY 154.64 | +3.09% | CNY 148.41 | CNY 158.50 | CNY 147.38 | 10.03M |
| 2026-06-03 | CNY 150.00 | +0.07% | CNY 152.00 | CNY 156.91 | CNY 147.66 | 9.29M |
| 2026-06-02 | CNY 149.90 | +3.77% | CNY 143.20 | CNY 154.18 | CNY 139.51 | 10.95M |
| 2026-06-01 | CNY 144.45 | -9.60% | CNY 156.80 | CNY 159.94 | CNY 143.00 | 14.33M |
| 2026-05-29 | CNY 159.79 | +5.23% | CNY 150.75 | CNY 175.98 | CNY 149.60 | 14.40M |
| 2026-05-28 | CNY 151.85 | -2.66% | CNY 150.94 | CNY 159.59 | CNY 149.19 | 9.08M |
| 2026-05-27 | CNY 156.00 | +7.15% | CNY 148.19 | CNY 159.66 | CNY 147.12 | 12.10M |
| 2026-05-26 | CNY 145.59 | -1.72% | CNY 144.38 | CNY 151.00 | CNY 140.18 | 9.05M |