J&T Global Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.70	9.84	9.41	9.49	9.49	-2.16%	27,854,800
Mar 19, 2026	9.80	9.80	9.53	9.70	9.70	-0.21%	20,964,600
Mar 18, 2026	9.46	9.79	9.46	9.72	9.72	1.25%	11,900,400
Mar 17, 2026	9.64	9.79	9.43	9.60	9.60	1.91%	17,807,200
Mar 16, 2026	9.87	9.87	9.30	9.42	9.42	-1.36%	28,238,330
Mar 13, 2026	9.73	9.85	9.50	9.55	9.55	-2.95%	13,167,330
Mar 12, 2026	9.85	9.95	9.64	9.84	9.84	-	11,881,999
Mar 11, 2026	10.00	10.03	9.77	9.84	9.84	-0.20%	21,563,000
Mar 10, 2026	9.80	10.02	9.78	9.86	9.86	2.07%	18,958,350
Mar 9, 2026	9.40	9.72	9.37	9.66	9.66	-1.93%	28,734,830
Mar 6, 2026	9.58	9.91	9.58	9.85	9.85	1.97%	17,034,370
Mar 5, 2026	9.86	9.96	9.58	9.66	9.66	-0.62%	19,822,910
Mar 4, 2026	9.65	9.76	9.53	9.72	9.72	-0.31%	27,323,680
Mar 3, 2026	10.20	10.29	9.58	9.75	9.75	-3.94%	40,847,700
Mar 2, 2026	10.27	10.35	10.12	10.15	10.15	-1.17%	29,959,570
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