Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.72	43.11	40.50	43.11	43.11	10.00%	7,098,182
Jul 30, 2026	39.48	40.62	39.00	39.19	39.19	-1.33%	2,995,094
Jul 29, 2026	38.12	39.98	37.87	39.72	39.72	4.39%	4,413,000
Jul 28, 2026	37.82	38.10	37.35	38.05	38.05	-0.18%	1,883,200
Jul 27, 2026	38.10	38.96	37.67	38.12	38.12	0.90%	2,024,480
Jul 24, 2026	38.00	38.20	37.33	37.78	37.78	-1.77%	1,666,600
Jul 23, 2026	37.98	38.54	37.71	38.46	38.46	1.29%	1,904,404
Jul 22, 2026	39.81	40.09	37.94	37.97	37.97	-5.83%	5,458,306
Jul 21, 2026	38.01	40.97	38.01	40.32	40.32	4.92%	7,552,310
Jul 20, 2026	37.80	39.40	37.80	38.43	38.43	2.23%	4,260,546
Jul 17, 2026	39.38	39.47	37.21	37.59	37.59	-4.13%	3,734,515
Jul 16, 2026	38.50	39.50	37.71	39.21	39.21	2.06%	4,676,065
Jul 15, 2026	37.41	39.63	37.33	38.42	38.42	4.92%	5,937,754
Jul 14, 2026	35.94	37.15	35.47	36.62	36.62	2.78%	3,637,524
Jul 13, 2026	37.12	37.12	35.25	35.63	35.63	-4.22%	4,970,761
Jul 10, 2026	37.05	38.70	37.00	37.20	37.20	0.40%	4,816,700
Jul 9, 2026	38.11	38.11	35.80	37.05	37.05	-1.25%	6,099,111
Jul 8, 2026	39.21	39.25	37.45	37.52	37.52	-4.48%	3,588,800
Jul 7, 2026	41.35	41.35	39.00	39.28	39.28	-4.08%	4,041,638
Jul 6, 2026	41.91	42.98	40.73	40.95	40.95	-2.99%	6,399,067
Jul 3, 2026	39.55	42.66	38.88	42.21	42.21	6.73%	13,864,097
Jul 2, 2026	35.99	39.55	35.85	39.55	39.55	10.01%	5,670,130
Jul 1, 2026	36.21	36.22	34.75	35.95	35.95	-0.77%	4,751,546
Jun 30, 2026	36.96	37.22	35.70	36.23	36.23	-1.95%	5,369,629
Jun 29, 2026	37.88	38.17	36.85	36.95	36.95	-2.46%	3,821,741
Jun 26, 2026	38.50	38.50	37.51	37.88	37.88	-2.25%	3,671,100
Jun 25, 2026	40.30	40.39	37.80	38.75	38.75	-4.08%	5,371,337
Jun 24, 2026	40.02	41.12	39.35	40.40	40.40	0.87%	3,206,900
Jun 23, 2026	40.80	41.50	39.97	40.05	40.05	-1.86%	3,068,290
Jun 22, 2026	42.01	42.30	40.15	40.81	40.81	-4.38%	5,698,788
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