Joyzyme Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	8.33%	56,000
Mar 31, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	312,000
Mar 30, 2026	0.30	0.34	0.30	0.33	0.33	4.84%	240,000
Mar 27, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	1,128,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	224,000
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-	32,000
Mar 24, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	384,000
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	312,000
Mar 20, 2026	0.31	0.31	0.31	0.31	0.31	-	144,000
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-	200,000
Mar 18, 2026	0.31	0.33	0.31	0.31	0.31	-	80,000
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	-	328,000
Mar 16, 2026	0.34	0.34	0.30	0.31	0.31	-8.82%	1,128,000
Mar 13, 2026	0.34	0.34	0.33	0.34	0.34	-	456,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	120,000
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	24,000
Mar 10, 2026	0.34	0.36	0.34	0.35	0.35	1.45%	872,000
Mar 9, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	208,000
Mar 6, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	520,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	80,000
Mar 4, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	312,000
Mar 3, 2026	0.35	0.35	0.33	0.35	0.35	-	448,000
Mar 2, 2026	0.35	0.35	0.34	0.35	0.35	-	72,000
Feb 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	72,000
Feb 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	88,000
Feb 25, 2026	0.35	0.35	0.34	0.35	0.35	-	152,000
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	104,000
Feb 23, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	240,000
Feb 20, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	128,000
Feb 16, 2026	0.37	0.37	0.36	0.36	0.36	-	184,000
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