J&T Global Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.10	10.10	9.66	9.80	9.80	-2.97%	23,522,160
Apr 29, 2026	10.27	10.31	9.93	10.10	10.10	-1.66%	20,777,280
Apr 28, 2026	10.17	10.33	10.11	10.27	10.27	0.59%	16,529,400
Apr 27, 2026	10.38	10.38	10.12	10.21	10.21	-1.64%	17,784,374
Apr 24, 2026	10.40	10.44	10.25	10.38	10.38	-0.19%	8,787,283
Apr 23, 2026	10.35	10.50	10.25	10.40	10.40	0.48%	13,131,450
Apr 22, 2026	10.50	10.58	10.34	10.35	10.35	-1.43%	19,292,020
Apr 21, 2026	10.60	10.60	10.36	10.50	10.50	0.38%	13,184,310
Apr 20, 2026	10.50	10.61	10.35	10.46	10.46	-0.38%	19,986,330
Apr 17, 2026	10.58	10.62	10.35	10.50	10.50	-0.66%	15,517,144
Apr 16, 2026	10.65	10.83	10.51	10.57	10.57	-0.19%	30,221,780
Apr 15, 2026	10.44	10.88	10.44	10.59	10.59	1.92%	33,550,576
Apr 14, 2026	10.91	10.99	10.28	10.39	10.39	-4.50%	42,402,920
Apr 13, 2026	11.00	11.10	10.72	10.88	10.88	-1.89%	32,932,000
Apr 10, 2026	10.82	11.18	10.80	11.09	11.09	2.50%	41,399,119
Apr 9, 2026	10.65	10.94	10.48	10.82	10.82	1.60%	27,991,920
Apr 8, 2026	10.64	10.75	10.38	10.65	10.65	3.50%	42,797,770
Apr 2, 2026	10.11	10.29	10.00	10.29	10.29	1.88%	39,128,390
Apr 1, 2026	10.30	10.37	9.91	10.10	10.10	-0.10%	44,943,336
Mar 31, 2026	9.98	10.49	9.85	10.11	10.11	11.34%	126,921,400
Mar 30, 2026	9.25	9.34	8.93	9.08	9.08	-2.26%	43,190,870
Mar 27, 2026	9.00	9.39	9.00	9.29	9.29	2.31%	28,166,060
Mar 26, 2026	9.55	9.59	9.02	9.08	9.08	-5.02%	33,736,741
Mar 25, 2026	9.64	9.75	9.45	9.56	9.56	1.38%	18,179,050
Mar 24, 2026	9.32	9.52	9.12	9.43	9.43	3.17%	31,686,120
Mar 23, 2026	9.51	9.51	8.93	9.14	9.14	-3.69%	41,904,140
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