Joyzyme Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.32	0.32	0.32	0.32	-	-	88,000
Apr 23, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	576,000
Apr 22, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	288,000
Apr 21, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	176,000
Apr 20, 2026	0.33	0.35	0.33	0.33	0.33	-	456,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	224,000
Apr 16, 2026	0.33	0.35	0.33	0.33	0.33	-1.52%	288,000
Apr 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	248,000
Apr 14, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	336,000
Apr 13, 2026	0.33	0.33	0.32	0.33	0.33	-	224,000
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-	24,000
Apr 9, 2026	0.33	0.33	0.32	0.33	0.33	-5.80%	96,000
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	48,000
Apr 2, 2026	0.33	0.36	0.30	0.35	0.35	6.15%	1,960,000
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