Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.80	43.48	41.30	42.68	42.68	3.34%	7,436,756
Jun 17, 2026	40.20	41.41	39.01	41.30	41.30	2.08%	5,313,692
Jun 16, 2026	39.05	40.66	38.02	40.46	40.46	4.01%	6,690,820
Jun 15, 2026	38.80	39.46	38.51	38.90	38.90	1.17%	3,442,702
Jun 12, 2026	38.45	39.55	37.88	38.45	38.45	0.26%	3,471,661
Jun 11, 2026	38.50	39.32	38.05	38.35	38.35	-1.29%	2,496,200
Jun 10, 2026	40.39	40.89	38.50	39.30	38.85	-3.18%	4,652,200
Jun 9, 2026	40.91	41.01	39.50	40.59	40.13	-0.78%	4,364,210
Jun 8, 2026	39.06	42.80	38.90	40.91	40.44	3.00%	7,513,782
Jun 5, 2026	39.30	41.41	38.40	39.72	39.27	0.97%	4,216,403
Jun 4, 2026	40.20	40.52	39.11	39.34	38.89	-2.55%	3,196,300
Jun 3, 2026	38.72	41.19	38.08	40.37	39.91	3.97%	6,884,190
Jun 2, 2026	39.21	39.76	38.28	38.83	38.39	-0.77%	3,068,057
Jun 1, 2026	39.61	40.80	38.99	39.13	38.68	-1.81%	3,339,246
May 29, 2026	41.84	42.17	39.54	39.85	39.39	-4.78%	4,968,610
May 28, 2026	42.90	43.40	41.26	41.85	41.37	-3.57%	5,683,800
May 27, 2026	45.01	45.50	42.91	43.40	42.90	-4.53%	5,434,571
May 26, 2026	44.30	46.20	43.75	45.46	44.94	1.65%	7,778,266
May 25, 2026	44.28	45.36	43.00	44.72	44.21	3.14%	7,601,000
May 22, 2026	41.20	44.16	40.79	43.36	42.86	5.24%	9,825,558
May 21, 2026	40.02	42.63	39.90	41.20	40.73	2.85%	8,392,282
May 20, 2026	41.62	41.63	39.88	40.06	39.60	-3.89%	5,670,483
May 19, 2026	40.18	42.80	40.18	41.68	41.20	2.71%	5,028,702
May 18, 2026	41.80	42.03	40.21	40.58	40.12	-2.50%	4,078,773
May 15, 2026	39.91	43.18	39.70	41.62	41.14	5.13%	7,939,482
May 14, 2026	40.77	40.91	39.55	39.59	39.14	-2.20%	2,295,590
May 13, 2026	41.03	41.04	40.04	40.48	40.02	-1.05%	3,124,385
May 12, 2026	43.19	43.35	40.43	40.91	40.44	-5.63%	6,246,976
May 11, 2026	42.60	44.55	42.05	43.35	42.85	3.68%	5,828,300
May 8, 2026	40.79	42.17	40.27	41.81	41.33	2.78%	3,691,200
May 7, 2026	40.03	40.97	39.60	40.68	40.21	1.95%	3,062,500
May 6, 2026	39.58	40.69	39.58	39.90	39.44	0.91%	3,644,462
Apr 30, 2026	40.02	40.11	39.41	39.54	39.09	-0.28%	3,090,600
Apr 29, 2026	38.45	40.13	38.00	39.65	39.20	5.90%	6,031,820
Apr 28, 2026	38.01	38.41	37.30	37.44	37.01	-2.12%	2,895,133
Apr 27, 2026	38.28	39.71	38.00	38.25	37.81	-0.08%	3,455,446
Apr 24, 2026	37.88	38.97	37.88	38.28	37.84	-0.44%	2,599,690
Apr 23, 2026	40.33	40.70	36.99	38.45	38.01	-4.64%	7,036,600
Apr 22, 2026	39.77	40.58	39.33	40.32	39.86	0.47%	2,310,340
Apr 21, 2026	39.80	40.45	39.55	40.13	39.67	0.83%	1,741,482
Apr 20, 2026	40.01	40.45	39.60	39.80	39.34	-	2,060,200
Apr 17, 2026	39.61	40.00	39.00	39.80	39.34	0.48%	1,490,746
Apr 16, 2026	39.84	40.11	39.21	39.61	39.16	-0.10%	2,414,905
Apr 15, 2026	40.38	40.85	39.62	39.65	39.20	-0.88%	2,138,500
Apr 14, 2026	39.13	41.02	38.52	40.00	39.54	3.76%	3,453,420
Apr 13, 2026	39.44	39.47	38.43	38.55	38.11	-2.36%	1,780,000
Apr 10, 2026	38.94	40.13	38.94	39.48	39.03	1.60%	1,503,000
Apr 9, 2026	39.45	39.45	38.79	38.86	38.42	-1.82%	1,418,420
Apr 8, 2026	38.42	39.68	38.35	39.58	39.13	5.38%	2,611,411
Apr 7, 2026	38.01	38.44	37.30	37.56	37.13	-1.18%	1,654,704