J&T Global Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.57	10.88	10.42	10.70	10.70	2.79%	51,667,310
Feb 2, 2026	10.17	10.51	10.08	10.41	10.41	2.36%	48,528,280
Jan 30, 2026	10.13	10.30	9.95	10.17	10.17	0.39%	31,271,030
Jan 29, 2026	10.53	10.60	10.03	10.13	10.13	-3.80%	63,497,980
Jan 28, 2026	10.41	10.63	10.23	10.53	10.53	0.57%	35,902,510
Jan 27, 2026	10.67	10.88	10.34	10.47	10.47	-1.97%	53,625,170
Jan 26, 2026	10.75	10.75	10.45	10.68	10.68	-0.74%	41,523,400
Jan 23, 2026	10.89	11.09	10.52	10.76	10.76	-3.24%	49,746,654
Jan 22, 2026	11.26	11.32	10.99	11.12	11.12	-1.24%	18,788,580
Jan 21, 2026	11.33	11.57	11.13	11.26	11.26	-0.53%	13,902,740
Jan 20, 2026	11.35	11.36	11.06	11.32	11.32	-	19,566,960
Jan 19, 2026	11.38	11.38	11.15	11.32	11.32	-0.70%	21,801,400
Jan 16, 2026	11.90	11.90	11.32	11.40	11.40	-3.63%	23,843,110
Jan 15, 2026	12.15	12.16	11.72	11.83	11.83	0.77%	41,475,200
Jan 14, 2026	11.61	11.82	11.47	11.74	11.74	-0.59%	27,131,680
Jan 13, 2026	12.00	12.15	11.66	11.81	11.81	-0.67%	16,693,848
Jan 12, 2026	12.08	12.08	11.68	11.89	11.89	-0.92%	29,440,260
Jan 9, 2026	11.85	12.20	11.79	12.00	12.00	1.27%	45,861,830
Jan 8, 2026	11.58	12.07	11.57	11.85	11.85	2.33%	46,296,640
Jan 7, 2026	11.20	11.68	11.01	11.58	11.58	3.39%	39,551,030
Jan 6, 2026	11.01	11.33	10.96	11.20	11.20	1.82%	38,476,190
Jan 5, 2026	10.41	11.06	10.41	11.00	11.00	5.67%	45,471,140
Jan 2, 2026	10.45	10.46	10.24	10.41	10.41	-0.38%	3,892,800
Dec 31, 2025	10.18	10.55	10.18	10.45	10.45	1.75%	10,809,710
Dec 30, 2025	10.36	10.45	10.16	10.27	10.27	-0.39%	20,406,400
Dec 29, 2025	10.49	10.63	9.80	10.31	10.31	-2.74%	33,747,090
Dec 24, 2025	10.38	10.75	10.38	10.60	10.60	0.09%	12,326,804
Dec 23, 2025	10.45	10.69	10.30	10.59	10.59	2.82%	24,784,250
Dec 22, 2025	10.50	10.52	10.23	10.30	10.30	-1.90%	23,843,762
Dec 19, 2025	10.48	10.51	10.30	10.50	10.50	0.67%	13,277,420
Dec 18, 2025	10.47	10.59	10.31	10.43	10.43	-0.57%	6,466,044
Dec 17, 2025	10.56	10.56	10.31	10.49	10.49	-0.66%	9,568,800
Dec 16, 2025	10.80	10.98	10.43	10.56	10.56	-2.31%	19,227,540
Dec 15, 2025	10.85	10.98	10.49	10.81	10.81	1.89%	27,765,490
Dec 12, 2025	10.08	10.91	10.01	10.61	10.61	5.26%	37,200,600
Dec 11, 2025	10.17	10.25	9.98	10.08	10.08	-0.79%	15,238,930
Dec 10, 2025	10.45	10.45	10.09	10.16	10.16	-2.87%	14,768,170
Dec 9, 2025	10.40	10.59	10.38	10.46	10.46	-0.19%	16,081,070
Dec 8, 2025	10.66	10.66	10.33	10.48	10.48	-1.96%	21,288,090
Dec 5, 2025	10.40	10.71	10.33	10.69	10.69	1.81%	29,770,570
Dec 4, 2025	10.46	10.53	10.27	10.50	10.50	0.57%	24,473,730
Dec 3, 2025	10.20	10.46	10.16	10.44	10.44	1.36%	41,765,270
Dec 2, 2025	9.63	10.40	9.51	10.30	10.30	7.29%	65,530,040
Dec 1, 2025	9.40	9.65	9.40	9.60	9.60	0.21%	14,037,430
Nov 28, 2025	9.51	9.66	9.42	9.58	9.58	-0.21%	12,991,400
Nov 27, 2025	9.28	9.68	9.28	9.60	9.60	2.13%	13,413,200
Nov 26, 2025	9.30	9.51	9.29	9.40	9.40	-0.11%	14,259,120
Nov 25, 2025	9.51	9.68	9.34	9.41	9.41	-0.95%	26,286,670
Nov 24, 2025	9.37	9.52	9.35	9.50	9.50	1.39%	18,077,590
Nov 21, 2025	9.52	9.52	9.20	9.37	9.37	-1.58%	21,836,540