Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.50	35.76	35.00	35.07	35.07	-1.10%	2,302,804
Sep 29, 2026	35.55	35.78	35.30	35.46	35.46	-0.95%	1,864,169
Sep 28, 2026	36.98	37.04	35.30	35.80	35.80	-3.35%	3,974,530
Sep 24, 2026	37.59	38.25	37.02	37.04	37.04	-1.62%	2,167,238
Sep 23, 2026	37.41	38.15	37.27	37.65	37.65	0.48%	2,372,738
Sep 22, 2026	36.50	38.78	36.24	37.47	37.47	3.39%	5,786,819
Sep 21, 2026	36.53	36.99	36.02	36.24	36.24	-1.17%	2,990,543
Sep 18, 2026	36.20	36.70	36.20	36.67	36.67	1.58%	1,565,545
Sep 17, 2026	35.96	36.53	35.91	36.10	36.10	0.53%	1,751,210
Sep 16, 2026	36.12	36.20	35.75	35.91	35.91	-0.80%	1,762,925
Sep 15, 2026	36.05	36.36	35.80	36.20	36.20	0.47%	1,365,600
Sep 14, 2026	35.90	36.30	35.88	36.03	36.03	0.14%	1,499,971
Sep 11, 2026	36.64	36.64	35.51	35.98	35.98	-1.77%	2,740,700
Sep 10, 2026	37.30	37.30	36.50	36.63	36.63	-1.43%	1,778,337
Sep 9, 2026	37.20	37.50	36.96	37.16	37.16	0.16%	1,889,025
Sep 8, 2026	37.30	37.80	37.04	37.10	37.10	-0.35%	2,434,175
Sep 7, 2026	38.21	38.21	37.18	37.23	37.23	-1.92%	3,213,400
Sep 4, 2026	38.76	38.98	37.88	37.96	37.96	-1.66%	2,451,800
Sep 3, 2026	38.30	38.78	38.13	38.60	38.60	0.86%	2,210,600
Sep 2, 2026	38.14	38.35	37.55	38.27	38.27	-0.26%	1,823,200
Sep 1, 2026	38.28	38.92	38.08	38.37	38.37	0.10%	3,656,900
Aug 31, 2026	37.63	38.55	37.47	38.33	38.33	1.43%	2,560,800
Aug 28, 2026	38.20	38.25	37.61	37.79	37.79	-1.18%	2,551,846
Aug 27, 2026	38.20	38.49	37.86	38.24	38.24	0.13%	2,387,725
Aug 26, 2026	38.93	39.10	38.15	38.19	38.19	-2.30%	2,941,769
Aug 25, 2026	37.65	39.20	36.74	39.09	39.09	5.88%	7,421,744
Aug 24, 2026	37.95	38.28	36.71	36.92	36.92	-2.59%	2,991,007
Aug 21, 2026	37.19	38.00	36.90	37.90	37.90	1.07%	2,978,043
Aug 20, 2026	38.30	38.35	37.20	37.50	37.50	-0.74%	4,455,326
Aug 19, 2026	40.07	40.40	37.61	37.78	37.78	-6.69%	6,829,200
Aug 18, 2026	39.93	40.70	39.63	40.49	40.49	1.40%	4,696,076
Aug 17, 2026	39.02	40.16	37.91	39.93	39.93	2.41%	6,512,270
Aug 14, 2026	39.36	39.71	38.47	38.99	38.99	-1.47%	5,946,900
Aug 13, 2026	43.43	43.82	39.38	39.57	39.57	-9.45%	14,710,320
Aug 12, 2026	43.99	44.88	43.43	43.70	43.70	-1.18%	4,263,487
Aug 11, 2026	43.88	45.08	43.61	44.22	44.22	-0.16%	5,385,630
Aug 10, 2026	44.60	44.99	43.20	44.29	44.29	-0.83%	5,605,525
Aug 7, 2026	44.93	45.23	43.62	44.66	44.66	-0.56%	5,945,100
Aug 6, 2026	45.82	45.82	44.50	44.91	44.91	-2.96%	6,704,888
Aug 5, 2026	45.25	46.56	44.62	46.28	46.28	0.81%	5,998,800
Aug 4, 2026	46.61	47.08	45.00	45.91	45.91	-0.86%	9,780,517
Aug 3, 2026	47.00	47.42	44.60	46.31	46.31	7.42%	16,969,551
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