Jiangxi Jovo Energy Co., Ltd. Class A 605090
SSE · China · Energy Minerals
CNY 31.25+0.92 (+3.03%)
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 31.25 | +3.03% | CNY 30.48 | CNY 31.60 | CNY 30.35 | 8.55M |
| 2026-09-29 | CNY 30.33 | -2.00% | CNY 30.69 | CNY 30.98 | CNY 30.30 | 5.50M |
| 2026-09-28 | CNY 30.95 | -1.40% | CNY 31.36 | CNY 31.49 | CNY 30.73 | 5.15M |
| 2026-09-24 | CNY 31.39 | -1.26% | CNY 31.79 | CNY 31.99 | CNY 31.28 | 5.47M |
| 2026-09-23 | CNY 31.79 | -2.15% | CNY 32.49 | CNY 32.54 | CNY 31.75 | 6.10M |
| 2026-09-22 | CNY 32.49 | -0.79% | CNY 32.80 | CNY 33.00 | CNY 32.42 | 7.79M |
| 2026-09-21 | CNY 32.75 | +0.24% | CNY 32.67 | CNY 32.85 | CNY 32.52 | 5.90M |
| 2026-09-18 | CNY 32.67 | +1.08% | CNY 32.69 | CNY 32.83 | CNY 32.33 | 6.10M |
| 2026-09-17 | CNY 32.32 | -1.34% | CNY 32.62 | CNY 32.77 | CNY 32.05 | 5.79M |
| 2026-09-16 | CNY 32.76 | +0.43% | CNY 32.89 | CNY 32.92 | CNY 32.39 | 4.79M |
| 2026-09-15 | CNY 32.62 | -0.18% | CNY 32.62 | CNY 33.05 | CNY 32.52 | 3.90M |
| 2026-09-14 | CNY 32.68 | -0.46% | CNY 32.73 | CNY 33.10 | CNY 32.51 | 5.30M |
| 2026-09-11 | CNY 32.83 | -1.94% | CNY 33.44 | CNY 33.93 | CNY 32.60 | 10.81M |
| 2026-09-10 | CNY 33.48 | -0.45% | CNY 33.99 | CNY 34.59 | CNY 33.37 | 12.71M |
| 2026-09-09 | CNY 33.63 | +0.60% | CNY 33.36 | CNY 33.76 | CNY 33.20 | 7.20M |
| 2026-09-08 | CNY 33.43 | +0.94% | CNY 33.12 | CNY 33.46 | CNY 33.07 | 5.88M |
| 2026-09-07 | CNY 33.12 | -1.13% | CNY 33.80 | CNY 33.80 | CNY 32.89 | 6.97M |
| 2026-09-04 | CNY 33.50 | -0.68% | CNY 33.95 | CNY 34.40 | CNY 33.21 | 8.57M |
| 2026-09-03 | CNY 33.73 | +0.60% | CNY 33.66 | CNY 34.16 | CNY 33.40 | 7.26M |
| 2026-09-02 | CNY 33.53 | -1.06% | CNY 34.29 | CNY 34.63 | CNY 33.50 | 8.15M |
| 2026-09-01 | CNY 33.89 | -3.47% | CNY 34.95 | CNY 35.30 | CNY 33.88 | 10.31M |
| 2026-08-31 | CNY 35.11 | -0.26% | CNY 35.00 | CNY 35.27 | CNY 34.65 | 7.39M |
| 2026-08-28 | CNY 35.20 | -0.11% | CNY 35.45 | CNY 35.70 | CNY 35.03 | 6.70M |
| 2026-08-27 | CNY 35.24 | +1.41% | CNY 34.72 | CNY 35.32 | CNY 34.62 | 6.34M |
| 2026-08-26 | CNY 34.75 | -1.08% | CNY 35.00 | CNY 35.08 | CNY 34.50 | 6.20M |
| 2026-08-25 | CNY 35.13 | +1.47% | CNY 34.60 | CNY 35.36 | CNY 34.35 | 8.61M |
| 2026-08-24 | CNY 34.62 | -2.97% | CNY 35.02 | CNY 35.33 | CNY 33.97 | 13.85M |
| 2026-08-21 | CNY 35.68 | +1.77% | CNY 34.96 | CNY 36.32 | CNY 34.81 | 14.69M |
| 2026-08-20 | CNY 35.06 | -0.71% | CNY 35.37 | CNY 36.38 | CNY 34.96 | 16.39M |
| 2026-08-19 | CNY 35.31 | -5.11% | CNY 37.47 | CNY 38.20 | CNY 35.21 | 27.48M |
| 2026-08-18 | CNY 37.21 | +1.11% | CNY 36.87 | CNY 37.47 | CNY 36.23 | 16.87M |
| 2026-08-17 | CNY 36.80 | +1.35% | CNY 36.73 | CNY 36.88 | CNY 36.06 | 15.10M |
| 2026-08-14 | CNY 36.31 | +5.95% | CNY 35.50 | CNY 36.49 | CNY 35.30 | 28.41M |
| 2026-08-13 | CNY 34.27 | +0.85% | CNY 33.96 | CNY 35.05 | CNY 33.96 | 12.97M |
| 2026-08-12 | CNY 33.98 | +0.77% | CNY 33.74 | CNY 34.27 | CNY 33.51 | 9.50M |
| 2026-08-11 | CNY 33.72 | -4.04% | CNY 34.11 | CNY 34.40 | CNY 33.18 | 18.10M |
| 2026-08-10 | CNY 35.14 | +2.09% | CNY 34.43 | CNY 35.19 | CNY 34.01 | 15.27M |
| 2026-08-07 | CNY 34.42 | +1.09% | CNY 34.10 | CNY 34.48 | CNY 33.60 | 13.66M |
| 2026-08-06 | CNY 34.05 | +1.46% | CNY 33.20 | CNY 34.14 | CNY 33.13 | 15.28M |
| 2026-08-05 | CNY 33.56 | +2.60% | CNY 32.71 | CNY 33.68 | CNY 32.49 | 13.89M |
| 2026-08-04 | CNY 32.71 | +0.77% | CNY 32.45 | CNY 32.97 | CNY 32.32 | 10.30M |
| 2026-08-03 | CNY 32.46 | +1.82% | CNY 31.72 | CNY 32.75 | CNY 31.67 | 11.12M |
| 2026-07-31 | CNY 31.88 | +5.01% | CNY 30.89 | CNY 32.38 | CNY 30.75 | 24.06M |
| 2026-07-30 | CNY 30.36 | -5.66% | CNY 32.00 | CNY 32.50 | CNY 30.15 | 22.78M |
| 2026-07-29 | CNY 32.18 | +1.45% | CNY 31.85 | CNY 32.50 | CNY 31.33 | 17.54M |
| 2026-07-28 | CNY 31.72 | -2.55% | CNY 31.89 | CNY 32.84 | CNY 31.29 | 18.94M |
| 2026-07-27 | CNY 32.55 | -1.69% | CNY 32.30 | CNY 32.88 | CNY 31.60 | 22.25M |
| 2026-07-24 | CNY 33.11 | -0.57% | CNY 32.82 | CNY 33.95 | CNY 32.32 | 22.59M |
| 2026-07-23 | CNY 33.30 | -0.27% | CNY 32.76 | CNY 33.77 | CNY 32.66 | 20.15M |
| 2026-07-22 | CNY 33.39 | -2.94% | CNY 33.20 | CNY 33.75 | CNY 32.58 | 29.54M |
| 2026-07-21 | CNY 34.40 | +0.06% | CNY 33.52 | CNY 34.44 | CNY 30.98 | 50.44M |
| 2026-07-20 | CNY 34.38 | -10.00% | CNY 39.00 | CNY 39.60 | CNY 34.38 | 47.54M |
| 2026-07-17 | CNY 38.20 | +1.00% | CNY 37.52 | CNY 39.85 | CNY 37.20 | 49.69M |
| 2026-07-16 | CNY 37.82 | -9.09% | CNY 39.70 | CNY 39.70 | CNY 37.44 | 45.33M |
| 2026-07-15 | CNY 41.60 | +5.58% | CNY 38.52 | CNY 42.35 | CNY 38.52 | 63.90M |
| 2026-07-14 | CNY 39.40 | -5.70% | CNY 41.00 | CNY 41.00 | CNY 38.30 | 70.39M |
| 2026-07-13 | CNY 41.78 | +10.01% | CNY 41.78 | CNY 41.78 | CNY 41.14 | 56.30M |
| 2026-07-10 | CNY 37.98 | +9.99% | CNY 34.15 | CNY 37.98 | CNY 33.46 | 35.82M |
| 2026-07-09 | CNY 34.53 | +3.01% | CNY 33.52 | CNY 35.06 | CNY 32.71 | 15.44M |
| 2026-07-08 | CNY 33.52 | +0.39% | CNY 33.60 | CNY 34.42 | CNY 32.78 | 10.98M |
| 2026-07-07 | CNY 33.39 | -3.50% | CNY 34.68 | CNY 34.70 | CNY 33.13 | 10.97M |
| 2026-07-06 | CNY 34.60 | -4.16% | CNY 36.35 | CNY 36.35 | CNY 34.30 | 12.53M |
| 2026-07-03 | CNY 36.10 | -0.14% | CNY 36.14 | CNY 36.78 | CNY 35.65 | 13.41M |
| 2026-07-02 | CNY 36.15 | -3.86% | CNY 37.13 | CNY 37.15 | CNY 36.00 | 15.35M |
| 2026-07-01 | CNY 37.60 | +1.16% | CNY 37.11 | CNY 39.39 | CNY 36.68 | 25.34M |
| 2026-06-30 | CNY 37.17 | +2.88% | CNY 36.13 | CNY 37.69 | CNY 35.03 | 20.02M |
| 2026-06-29 | CNY 36.13 | +3.11% | CNY 35.60 | CNY 36.98 | CNY 34.73 | 17.42M |
| 2026-06-26 | CNY 35.04 | +2.67% | CNY 34.01 | CNY 36.15 | CNY 33.10 | 20.42M |
| 2026-06-25 | CNY 34.13 | -5.93% | CNY 36.29 | CNY 36.48 | CNY 33.81 | 23.54M |
| 2026-06-24 | CNY 36.28 | -5.15% | CNY 37.88 | CNY 37.88 | CNY 36.05 | 22.14M |
| 2026-06-23 | CNY 38.25 | +2.88% | CNY 38.33 | CNY 38.96 | CNY 37.77 | 29.42M |
| 2026-06-22 | CNY 37.18 | +5.84% | CNY 35.88 | CNY 37.50 | CNY 35.02 | 25.04M |
| 2026-06-18 | CNY 35.13 | +2.03% | CNY 34.26 | CNY 36.10 | CNY 33.70 | 13.52M |
| 2026-06-17 | CNY 34.43 | -0.63% | CNY 34.48 | CNY 34.94 | CNY 33.85 | 8.76M |
| 2026-06-16 | CNY 34.65 | -3.08% | CNY 35.80 | CNY 35.80 | CNY 34.54 | 14.48M |
| 2026-06-15 | CNY 35.75 | -4.10% | CNY 36.66 | CNY 36.66 | CNY 35.38 | 17.90M |
| 2026-06-12 | CNY 37.28 | +2.61% | CNY 36.28 | CNY 37.80 | CNY 35.50 | 23.41M |
| 2026-06-11 | CNY 36.33 | +1.48% | CNY 35.99 | CNY 36.77 | CNY 34.85 | 17.43M |
| 2026-06-10 | CNY 35.80 | +0.31% | CNY 35.50 | CNY 36.70 | CNY 35.10 | 13.35M |
| 2026-06-09 | CNY 35.69 | -1.08% | CNY 36.36 | CNY 36.70 | CNY 35.51 | 11.14M |
| 2026-06-08 | CNY 36.08 | -3.94% | CNY 36.20 | CNY 37.47 | CNY 35.90 | 10.89M |
| 2026-06-05 | CNY 37.56 | +2.01% | CNY 36.77 | CNY 37.99 | CNY 36.74 | 16.42M |
| 2026-06-04 | CNY 36.82 | +0.08% | CNY 36.69 | CNY 37.50 | CNY 36.40 | 11.34M |
| 2026-06-03 | CNY 36.79 | +0.41% | CNY 36.56 | CNY 36.98 | CNY 36.23 | 10.17M |
| 2026-06-02 | CNY 36.64 | -1.16% | CNY 37.05 | CNY 37.19 | CNY 35.85 | 8.05M |
| 2026-06-01 | CNY 37.07 | +2.04% | CNY 36.69 | CNY 37.68 | CNY 36.61 | 11.57M |
| 2026-05-29 | CNY 36.33 | -3.53% | CNY 37.50 | CNY 37.58 | CNY 36.06 | 12.56M |
| 2026-05-28 | CNY 37.66 | -2.79% | CNY 38.60 | CNY 38.77 | CNY 37.32 | 12.47M |
| 2026-05-27 | CNY 38.74 | -3.08% | CNY 39.90 | CNY 40.20 | CNY 38.51 | 12.94M |
| 2026-05-26 | CNY 39.97 | +1.04% | CNY 39.32 | CNY 40.08 | CNY 38.50 | 18.07M |