J&T Global Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.10	10.32	10.05	10.27	10.27	1.68%	30,689,520
Feb 26, 2026	10.50	10.50	9.99	10.10	10.10	-2.04%	37,935,690
Feb 25, 2026	10.31	10.42	10.22	10.31	10.31	-0.39%	18,104,690
Feb 24, 2026	10.45	10.55	10.23	10.35	10.35	-2.17%	23,460,177
Feb 23, 2026	10.60	10.91	10.52	10.58	10.58	-1.12%	5,903,418
Feb 20, 2026	10.76	10.78	10.56	10.70	10.70	-0.56%	8,326,139
Feb 16, 2026	10.76	10.79	10.58	10.76	10.76	0.47%	2,579,600
Feb 13, 2026	11.00	11.00	10.47	10.71	10.71	-2.99%	29,265,370
Feb 12, 2026	11.22	11.22	10.86	11.04	11.04	-0.90%	13,764,320
Feb 11, 2026	11.01	11.31	11.01	11.14	11.14	1.18%	36,816,060
Feb 10, 2026	10.95	11.20	10.87	11.01	11.01	1.38%	34,668,150
Feb 9, 2026	10.61	10.98	10.61	10.86	10.86	2.36%	34,583,440
Feb 6, 2026	10.70	10.70	10.52	10.61	10.61	-0.84%	13,552,340
Feb 5, 2026	10.50	10.71	10.43	10.70	10.70	0.85%	15,047,240
Feb 4, 2026	10.70	10.83	10.55	10.61	10.61	-0.84%	31,122,050
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