Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.89	39.26	33.18	39.26	39.26	10.00%	17,410,694
Oct 22, 2026	37.00	37.66	34.53	35.69	35.69	-3.85%	13,471,705
Oct 21, 2026	36.10	38.41	35.93	37.12	37.12	2.26%	15,979,613
Oct 20, 2026	35.70	37.68	34.50	36.30	36.30	5.34%	15,333,098
Oct 19, 2026	31.14	34.46	31.14	34.46	34.46	9.99%	5,555,489
Oct 16, 2026	31.76	31.91	30.60	31.33	31.33	0.61%	3,521,299
Oct 15, 2026	33.00	33.15	31.04	31.14	31.14	-6.68%	4,656,195
Oct 14, 2026	34.52	34.62	33.37	33.37	33.37	-3.94%	2,901,362
Oct 13, 2026	34.79	35.33	34.51	34.74	34.74	-1.03%	3,752,100
Oct 12, 2026	35.05	35.71	34.90	35.10	35.10	0.23%	2,053,821
Oct 9, 2026	34.91	35.35	34.71	35.02	35.02	0.92%	1,875,016
Oct 8, 2026	34.97	35.98	34.91	35.00	34.70	-0.20%	1,828,869
Sep 30, 2026	35.50	35.76	35.00	35.07	34.77	-1.10%	2,302,804
Sep 29, 2026	35.55	35.78	35.30	35.46	35.16	-0.95%	1,864,169
Sep 28, 2026	36.98	37.04	35.30	35.80	35.49	-3.35%	3,974,530
Sep 24, 2026	37.59	38.25	37.02	37.04	36.72	-1.62%	2,167,238
Sep 23, 2026	37.41	38.15	37.27	37.65	37.33	0.48%	2,372,738
Sep 22, 2026	36.50	38.78	36.24	37.47	37.15	3.39%	5,786,819
Sep 21, 2026	36.53	36.99	36.02	36.24	35.93	-1.17%	2,990,543
Sep 18, 2026	36.20	36.70	36.20	36.67	36.36	1.58%	1,565,545
Sep 17, 2026	35.96	36.53	35.91	36.10	35.79	0.53%	1,751,210
Sep 16, 2026	36.12	36.20	35.75	35.91	35.60	-0.80%	1,762,925
Sep 15, 2026	36.05	36.36	35.80	36.20	35.89	0.47%	1,365,600
Sep 14, 2026	35.90	36.30	35.88	36.03	35.72	0.14%	1,499,971
Sep 11, 2026	36.64	36.64	35.51	35.98	35.67	-1.77%	2,740,700
Sep 10, 2026	37.30	37.30	36.50	36.63	36.32	-1.43%	1,778,337
Sep 9, 2026	37.20	37.50	36.96	37.16	36.84	0.16%	1,889,025
Sep 8, 2026	37.30	37.80	37.04	37.10	36.78	-0.35%	2,434,175
Sep 7, 2026	38.21	38.21	37.18	37.23	36.91	-1.92%	3,213,400
Sep 4, 2026	38.76	38.98	37.88	37.96	37.64	-1.66%	2,451,800
Sep 3, 2026	38.30	38.78	38.13	38.60	38.27	0.86%	2,210,600
Sep 2, 2026	38.14	38.35	37.55	38.27	37.94	-0.26%	1,823,200
Sep 1, 2026	38.28	38.92	38.08	38.37	38.04	0.10%	3,656,900
Aug 31, 2026	37.63	38.55	37.47	38.33	38.00	1.43%	2,560,800
Aug 28, 2026	38.20	38.25	37.61	37.79	37.47	-1.18%	2,551,846
Aug 27, 2026	38.20	38.49	37.86	38.24	37.91	0.13%	2,387,725
Aug 26, 2026	38.93	39.10	38.15	38.19	37.86	-2.30%	2,941,769
Aug 25, 2026	37.65	39.20	36.74	39.09	38.76	5.88%	7,421,744
Aug 24, 2026	37.95	38.28	36.71	36.92	36.60	-2.59%	2,991,007
Aug 21, 2026	37.19	38.00	36.90	37.90	37.58	1.07%	2,978,043
Aug 20, 2026	38.30	38.35	37.20	37.50	37.18	-0.74%	4,455,326
Aug 19, 2026	40.07	40.40	37.61	37.78	37.46	-6.69%	6,829,200
Aug 18, 2026	39.93	40.70	39.63	40.49	40.14	1.40%	4,696,076
Aug 17, 2026	39.02	40.16	37.91	39.93	39.59	2.41%	6,512,270
Aug 14, 2026	39.36	39.71	38.47	38.99	38.66	-1.47%	5,946,900
Aug 13, 2026	43.43	43.82	39.38	39.57	39.23	-9.45%	14,710,321
Aug 12, 2026	43.99	44.88	43.43	43.70	43.33	-1.18%	4,263,487
Aug 11, 2026	43.88	45.08	43.61	44.22	43.84	-0.16%	5,385,630
Aug 10, 2026	44.60	44.99	43.20	44.29	43.91	-0.83%	5,605,525
Aug 7, 2026	44.93	45.23	43.62	44.66	44.28	-0.56%	5,945,100