Jsmart Technologies Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.26	0.27	0.26	0.26	0.26	-	260,000
Jul 30, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	200,000
Jul 29, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	100,000
Jul 28, 2026	0.27	0.27	0.26	0.27	0.27	-6.90%	980,000
Jul 27, 2026	0.29	0.29	0.29	0.29	0.29	-	120,000
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	40,000
Jul 23, 2026	0.29	0.29	0.27	0.27	0.27	-	280,000
Jul 22, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	100,000
Jul 21, 2026	0.27	0.27	0.27	0.28	0.28	1.85%	300,000
Jul 20, 2026	0.27	0.27	0.27	0.27	0.27	5.88%	-
Jul 17, 2026	0.29	0.29	0.26	0.26	0.26	-13.56%	2,120,000
Jul 16, 2026	0.26	0.30	0.26	0.30	0.30	-	60,000
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	20,000
Jul 9, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	110,000
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-9.23%	540,000
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	120,000
Jul 6, 2026	0.37	0.37	0.33	0.33	0.33	-8.33%	340,000
Jul 3, 2026	0.34	0.39	0.34	0.36	0.36	-6.49%	2,760,000
Jul 2, 2026	0.29	0.40	0.29	0.39	0.39	37.50%	9,088,000
Jun 30, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	520,000
Jun 29, 2026	0.24	0.26	0.24	0.26	0.26	10.39%	1,240,000
Jun 26, 2026	0.25	0.25	0.23	0.23	0.23	-6.48%	1,000,000
Jun 25, 2026	0.25	0.25	0.24	0.25	0.25	-	600,000
Jun 24, 2026	0.27	0.27	0.24	0.25	0.25	-11.79%	5,320,000
Jun 23, 2026	0.30	0.30	0.28	0.28	0.28	-	520,000
Jun 22, 2026	0.30	0.32	0.28	0.28	0.28	-	2,620,000
Jun 18, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	400,000
Jun 17, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	240,000
Jun 16, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	1,980,000
Jun 15, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	260,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-	320,000
Jun 11, 2026	0.35	0.35	0.31	0.32	0.32	4.92%	780,000
Jun 10, 2026	0.32	0.32	0.31	0.31	0.31	-	40,000
Jun 9, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	920,000
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	380,000
Jun 5, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	660,000
Jun 4, 2026	0.31	0.31	0.30	0.31	0.31	-	1,680,000
Jun 3, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	620,000
Jun 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	500,000
Jun 1, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	750,000
May 29, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	1,080,000
May 28, 2026	0.32	0.32	0.31	0.32	0.32	-	560,000
May 27, 2026	0.34	0.35	0.32	0.32	0.32	-10.00%	6,260,000
May 26, 2026	0.35	0.35	0.33	0.35	0.35	-	960,000
May 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	360,000
May 21, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,040,000
May 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	1,340,000