Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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