Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.35	47.18	46.05	46.78	-	1.54%	3,833,100
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
Dec 16, 2025	38.60	39.30	37.98	39.18	39.18	1.03%	2,603,000
Dec 15, 2025	39.18	40.10	38.61	38.78	38.78	-1.42%	3,542,600
Dec 12, 2025	39.53	39.93	38.81	39.34	39.34	0.05%	2,097,400
Dec 11, 2025	39.45	39.77	39.13	39.32	39.32	-0.63%	1,864,154
Dec 10, 2025	38.60	39.80	38.12	39.57	39.57	2.62%	3,790,237
Dec 9, 2025	38.83	39.30	38.40	38.56	38.56	-1.36%	2,461,900
Dec 8, 2025	39.45	39.53	38.63	39.09	39.09	-0.74%	2,757,700
Dec 5, 2025	39.19	39.56	38.75	39.38	39.38	0.31%	2,458,524
Dec 4, 2025	39.44	39.68	38.81	39.26	39.26	-0.23%	1,953,500
Dec 3, 2025	38.82	39.90	38.65	39.35	39.35	1.37%	2,023,073
Dec 2, 2025	39.42	39.78	38.30	38.82	38.82	-1.47%	3,031,400
Dec 1, 2025	39.80	40.10	38.89	39.40	39.40	0.13%	2,330,073
Nov 28, 2025	39.00	39.65	38.19	39.35	39.35	0.23%	3,069,229
Nov 27, 2025	37.52	40.15	37.52	39.26	39.26	3.07%	4,053,309
Nov 26, 2025	38.06	38.65	37.73	38.09	38.09	0.08%	1,997,635
Nov 25, 2025	38.18	38.93	38.02	38.06	38.06	0.13%	1,805,977
Nov 24, 2025	37.13	38.45	37.13	38.01	38.01	0.93%	1,850,380
Nov 21, 2025	38.16	38.54	37.23	37.66	37.66	-2.31%	3,283,790
Nov 20, 2025	38.97	39.16	38.30	38.55	38.55	-1.05%	1,726,005
Nov 19, 2025	39.35	39.58	38.83	38.96	38.96	-0.41%	1,311,686
Nov 18, 2025	39.56	39.80	38.77	39.12	39.12	-0.99%	1,684,661
Nov 17, 2025	40.00	40.20	39.51	39.51	39.51	-0.93%	1,171,700
Nov 14, 2025	40.07	40.60	39.87	39.88	39.88	-0.47%	1,774,600
Nov 13, 2025	39.99	40.41	39.55	40.07	40.07	0.23%	2,661,811