Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.60	46.95	43.53	45.75	45.75	3.65%	8,062,200
Mar 5, 2026	41.00	44.14	40.48	44.14	44.14	9.99%	5,647,700
Mar 4, 2026	41.43	41.89	39.73	40.13	40.13	-3.16%	4,434,100
Mar 3, 2026	43.41	44.00	41.11	41.44	41.44	-4.36%	3,370,946
Mar 2, 2026	43.63	44.20	42.85	43.33	43.33	-2.56%	3,963,300
Feb 27, 2026	45.04	45.25	44.20	44.47	44.47	-1.59%	2,811,065
Feb 26, 2026	45.40	45.46	44.55	45.19	45.19	-0.18%	2,983,497
Feb 25, 2026	44.45	46.08	44.40	45.27	45.27	1.71%	4,144,300
Feb 24, 2026	44.43	44.83	43.60	44.51	44.51	1.83%	2,670,500
Feb 13, 2026	44.00	44.64	43.62	43.71	43.71	-2.04%	1,478,000
Feb 12, 2026	44.18	45.45	44.03	44.62	44.62	1.00%	2,556,140
Feb 11, 2026	43.69	44.37	43.69	44.18	44.18	0.39%	1,272,522
Feb 10, 2026	44.20	44.29	43.56	44.01	44.01	-0.54%	1,959,330
Feb 9, 2026	45.04	45.13	43.85	44.25	44.25	-0.43%	2,579,939
Feb 6, 2026	44.73	45.12	44.00	44.44	44.44	-0.91%	2,444,300
Feb 5, 2026	43.83	45.36	43.39	44.85	44.85	1.93%	2,547,426
Feb 4, 2026	44.04	44.11	43.10	44.00	44.00	-0.14%	2,529,226
Feb 3, 2026	42.94	44.21	42.50	44.06	44.06	4.68%	3,828,785
Feb 2, 2026	44.29	44.61	41.95	42.09	42.09	-5.42%	5,548,455
Jan 30, 2026	45.54	45.82	44.13	44.50	44.50	-2.46%	4,116,780
Jan 29, 2026	46.02	46.80	45.40	45.62	45.62	-2.87%	3,431,380
Jan 28, 2026	47.97	47.97	45.78	46.97	46.97	-2.06%	5,851,800
Jan 27, 2026	45.03	47.97	44.91	47.96	47.96	6.67%	7,034,830
Jan 26, 2026	47.03	47.48	44.60	44.96	44.96	-4.12%	4,143,690
Jan 23, 2026	46.35	47.18	46.05	46.89	46.89	1.78%	3,910,600
Jan 22, 2026	46.52	47.20	45.64	46.07	46.07	-0.80%	3,054,312
Jan 21, 2026	45.52	46.56	45.20	46.44	46.44	1.44%	3,769,373
Jan 20, 2026	46.76	46.99	45.52	45.78	45.78	-1.55%	2,498,000
Jan 19, 2026	47.70	48.11	46.13	46.50	46.50	-3.45%	4,670,190
Jan 16, 2026	47.84	48.40	47.07	48.16	48.16	1.05%	3,743,001
Jan 15, 2026	48.61	48.93	47.30	47.66	47.66	-3.05%	3,726,339
Jan 14, 2026	48.56	50.50	48.35	49.16	49.16	1.28%	4,990,899
Jan 13, 2026	50.33	50.33	48.43	48.54	48.54	-2.65%	4,486,135
Jan 12, 2026	47.61	50.40	47.61	49.86	49.86	7.00%	8,195,181
Jan 9, 2026	43.82	46.87	43.61	46.60	46.60	6.34%	6,555,600
Jan 8, 2026	44.62	44.90	43.70	43.82	43.82	-1.81%	2,892,372
Jan 7, 2026	44.80	45.55	44.45	44.63	44.63	-1.80%	4,732,829
Jan 6, 2026	45.40	45.80	44.60	45.45	45.45	0.35%	5,322,038
Jan 5, 2026	43.00	45.45	42.43	45.29	45.29	4.52%	9,344,157
Dec 31, 2025	42.77	43.85	41.60	43.33	43.33	2.51%	9,155,641
Dec 30, 2025	39.67	43.20	39.56	42.27	42.27	6.02%	8,530,604
Dec 29, 2025	40.26	40.28	39.40	39.87	39.87	-0.97%	3,652,709
Dec 26, 2025	40.59	40.59	39.67	40.26	40.26	-0.64%	2,975,300
Dec 25, 2025	39.37	41.48	39.10	40.52	40.52	3.16%	5,218,510
Dec 24, 2025	38.53	39.45	38.45	39.28	39.28	2.08%	2,975,214
Dec 23, 2025	39.15	39.29	38.30	38.48	38.48	-1.23%	2,477,053
Dec 22, 2025	39.95	40.38	38.90	38.96	38.96	-2.38%	4,149,600
Dec 19, 2025	39.68	40.40	39.50	39.91	39.91	0.58%	2,752,600
Dec 18, 2025	40.40	42.13	39.63	39.68	39.68	-2.34%	5,499,520
Dec 17, 2025	39.04	40.74	38.66	40.63	40.63	3.70%	5,030,213