Jack Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.84	42.17	39.54	39.85	39.85	-4.78%	4,968,610
May 28, 2026	42.90	43.40	41.26	41.85	41.85	-3.57%	5,683,800
May 27, 2026	45.01	45.50	42.91	43.40	43.40	-4.53%	5,434,571
May 26, 2026	44.30	46.20	43.75	45.46	45.46	1.65%	7,778,266
May 25, 2026	44.28	45.36	43.00	44.72	44.72	3.14%	7,601,000
May 22, 2026	41.20	44.16	40.79	43.36	43.36	5.24%	9,825,558
May 21, 2026	40.02	42.63	39.90	41.20	41.20	2.85%	8,392,282
May 20, 2026	41.62	41.63	39.88	40.06	40.06	-3.89%	5,670,483
May 19, 2026	40.18	42.80	40.18	41.68	41.68	2.71%	5,028,702
May 18, 2026	41.80	42.03	40.21	40.58	40.58	-2.50%	4,078,773
May 15, 2026	39.91	43.18	39.70	41.62	41.62	5.13%	7,939,482
May 14, 2026	40.77	40.91	39.55	39.59	39.59	-2.20%	2,295,590
May 13, 2026	41.03	41.04	40.04	40.48	40.48	-1.05%	3,124,385
May 12, 2026	43.19	43.35	40.43	40.91	40.91	-5.63%	6,246,976
May 11, 2026	42.60	44.55	42.05	43.35	43.35	3.68%	5,828,300
May 8, 2026	40.79	42.17	40.27	41.81	41.81	2.78%	3,691,200
May 7, 2026	40.03	40.97	39.60	40.68	40.68	1.95%	3,062,500
May 6, 2026	39.58	40.69	39.58	39.90	39.90	0.91%	3,644,462
Apr 30, 2026	40.02	40.11	39.41	39.54	39.54	-0.28%	3,090,600
Apr 29, 2026	38.45	40.13	38.00	39.65	39.65	5.90%	6,031,820
Apr 28, 2026	38.01	38.41	37.30	37.44	37.44	-2.12%	2,895,133
Apr 27, 2026	38.28	39.71	38.00	38.25	38.25	-0.08%	3,455,446
Apr 24, 2026	37.88	38.97	37.88	38.28	38.28	-0.44%	2,599,690
Apr 23, 2026	40.33	40.70	36.99	38.45	38.45	-4.64%	7,036,600
Apr 22, 2026	39.77	40.58	39.33	40.32	40.32	0.47%	2,310,340
Apr 21, 2026	39.80	40.45	39.55	40.13	40.13	0.83%	1,741,482
Apr 20, 2026	40.01	40.45	39.60	39.80	39.80	-	2,060,200
Apr 17, 2026	39.61	40.00	39.00	39.80	39.80	0.48%	1,490,746
Apr 16, 2026	39.84	40.11	39.21	39.61	39.61	-0.10%	2,414,905
Apr 15, 2026	40.38	40.85	39.62	39.65	39.65	-0.88%	2,138,500
Apr 14, 2026	39.13	41.02	38.52	40.00	40.00	3.76%	3,453,420
Apr 13, 2026	39.44	39.47	38.43	38.55	38.55	-2.36%	1,780,000
Apr 10, 2026	38.94	40.13	38.94	39.48	39.48	1.60%	1,503,000
Apr 9, 2026	39.45	39.45	38.79	38.86	38.86	-1.82%	1,418,420
Apr 8, 2026	38.42	39.68	38.35	39.58	39.58	5.38%	2,611,411
Apr 7, 2026	38.01	38.44	37.30	37.56	37.56	-1.18%	1,654,704
Apr 3, 2026	38.65	39.21	37.89	38.01	38.01	-0.99%	1,686,209
Apr 2, 2026	38.90	38.91	37.83	38.39	38.39	-1.21%	1,831,062
Apr 1, 2026	38.83	39.05	38.48	38.86	38.86	1.75%	1,010,100
Mar 31, 2026	38.58	39.20	38.12	38.19	38.19	-1.01%	1,192,300
Mar 30, 2026	38.80	39.47	37.82	38.58	38.58	-1.23%	2,389,650
Mar 27, 2026	38.90	39.46	38.50	39.06	39.06	0.41%	1,152,700
Mar 26, 2026	39.93	40.13	38.77	38.90	38.90	-2.58%	1,612,759
Mar 25, 2026	39.39	40.28	38.80	39.93	39.93	1.76%	3,084,000
Mar 24, 2026	40.24	40.53	38.20	39.24	39.24	-0.88%	3,400,372
Mar 23, 2026	42.37	42.37	39.20	39.59	39.59	-6.27%	3,834,563
Mar 20, 2026	41.79	44.11	41.36	42.24	42.24	2.18%	3,644,981
Mar 19, 2026	41.77	42.12	41.14	41.34	41.34	-2.38%	1,783,110
Mar 18, 2026	42.13	42.80	41.85	42.35	42.35	0.83%	1,868,900
Mar 17, 2026	43.38	43.73	41.80	42.00	42.00	-2.89%	2,028,900