Joyzyme Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.22	0.23	0.21	0.22	0.22	0.46%	664,000
May 29, 2026	0.21	0.24	0.20	0.22	0.22	-4.37%	1,608,000
May 28, 2026	0.26	0.26	0.22	0.23	0.23	-11.92%	1,464,000
May 27, 2026	0.30	0.30	0.25	0.26	0.26	-5.45%	704,000
May 26, 2026	0.31	0.31	0.26	0.28	0.28	-11.29%	1,944,000
May 22, 2026	0.32	0.32	0.31	0.31	0.31	-	368,000
May 21, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	576,000
May 20, 2026	0.32	0.33	0.32	0.33	0.33	-	64,000
May 19, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	48,000
May 18, 2026	0.32	0.32	0.31	0.32	0.32	-	272,000
May 15, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	288,000
May 14, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	64,000
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 12, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	264,000
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	160,000
May 8, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	232,000
May 7, 2026	0.33	0.33	0.32	0.33	0.33	-	160,000
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	216,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	16,000
May 4, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	224,000
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	160,000
Apr 29, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	160,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	168,000
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	64,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	200,000
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