Joyzyme Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.36	0.36	0.35	0.36	0.36	-	80,000
Feb 12, 2026	0.36	0.37	0.36	0.36	0.36	-4.00%	128,000
Feb 11, 2026	0.36	0.38	0.35	0.38	0.38	4.17%	1,064,000
Feb 10, 2026	0.37	0.37	0.32	0.36	0.36	-5.26%	784,000
Feb 9, 2026	0.38	0.39	0.36	0.38	0.38	1.33%	416,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	168,000
Feb 5, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	384,000
Feb 4, 2026	0.39	0.39	0.37	0.39	0.39	4.05%	488,000
Feb 3, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	432,000
Feb 2, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	104,000
Jan 30, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	184,000
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	96,000
Jan 28, 2026	0.39	0.41	0.38	0.40	0.40	1.28%	656,000
Jan 27, 2026	0.40	0.42	0.37	0.39	0.39	-1.27%	744,000
Jan 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	80,000
Jan 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	192,000
Jan 22, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	80,000
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	160,000
Jan 20, 2026	0.40	0.41	0.40	0.40	0.40	-5.88%	136,000
Jan 19, 2026	0.42	0.43	0.40	0.43	0.43	1.19%	296,000
Jan 16, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	424,000
Jan 15, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	56,000
Jan 14, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	1,096,000
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-	168,000
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	-	294,000
Jan 9, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	1,336,000
Jan 8, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	304,000
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-	456,000
Jan 6, 2026	0.42	0.42	0.39	0.41	0.41	-1.20%	728,000
Jan 5, 2026	0.42	0.42	0.39	0.42	0.42	-1.19%	296,000
Jan 2, 2026	0.44	0.44	0.41	0.42	0.42	-3.45%	112,000
Dec 31, 2025	0.40	0.45	0.40	0.44	0.44	8.75%	320,000
Dec 30, 2025	0.42	0.42	0.40	0.40	0.40	1.27%	168,000
Dec 29, 2025	0.41	0.42	0.40	0.40	0.40	-3.66%	328,000
Dec 24, 2025	0.35	0.43	0.35	0.41	0.41	2.50%	112,000
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	152,000
Dec 22, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	176,000
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	88,000
Dec 18, 2025	0.42	0.43	0.42	0.42	0.42	-	432,000
Dec 17, 2025	0.42	0.42	0.40	0.42	0.42	-	376,000
Dec 16, 2025	0.40	0.43	0.40	0.42	0.42	6.33%	1,176,000
Dec 15, 2025	0.37	0.40	0.36	0.40	0.40	3.95%	608,000
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-	104,000
Dec 11, 2025	0.43	0.43	0.38	0.38	0.38	-11.63%	2,240,000
Dec 10, 2025	0.41	0.46	0.41	0.43	0.43	6.17%	5,336,000
Dec 9, 2025	0.39	0.42	0.38	0.41	0.41	5.19%	1,536,000
Dec 8, 2025	0.39	0.39	0.36	0.39	0.39	-2.53%	2,824,000
Dec 5, 2025	0.50	0.50	0.30	0.40	0.40	-21.00%	11,576,000
Dec 4, 2025	0.48	0.52	0.48	0.50	0.50	4.17%	1,224,000
Dec 3, 2025	0.45	0.50	0.45	0.48	0.48	4.35%	2,048,000