Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	51.00	53.50	50.00	51.31	51.31	-0.19%	4,444,317
Jan 21, 2026	49.10	52.37	47.50	51.41	51.41	4.81%	5,109,752
Jan 20, 2026	51.26	51.40	48.37	49.05	49.05	-3.92%	4,749,957
Jan 19, 2026	47.97	52.85	47.50	51.05	51.05	4.61%	6,908,000
Jan 16, 2026	43.84	50.18	43.84	48.80	48.80	10.41%	8,661,924
Jan 15, 2026	42.60	45.05	42.31	44.20	44.20	1.59%	4,156,766
Jan 14, 2026	42.84	45.66	42.75	43.51	43.51	0.42%	5,521,379
Jan 13, 2026	48.90	49.25	43.21	43.33	43.33	-9.54%	6,918,856
Jan 12, 2026	47.00	49.50	45.29	47.90	47.90	1.91%	8,700,009
Jan 9, 2026	45.70	47.98	44.88	47.00	47.00	4.05%	7,225,021
Jan 8, 2026	45.30	46.74	44.30	45.17	45.17	-2.52%	6,844,756
Jan 7, 2026	46.80	47.38	44.88	46.34	46.34	-1.78%	5,765,517
Jan 6, 2026	46.01	49.32	44.02	47.18	47.18	0.92%	9,792,949
Jan 5, 2026	43.00	47.65	41.87	46.75	46.75	9.43%	11,732,630
Dec 31, 2025	39.00	43.68	37.71	42.72	42.72	11.60%	10,136,800
Dec 30, 2025	41.30	42.30	38.28	38.28	38.28	-8.11%	7,843,396
Dec 29, 2025	40.79	42.05	39.30	41.66	41.66	2.41%	6,542,367
Dec 26, 2025	37.53	43.39	37.37	40.68	40.68	7.34%	10,500,855
Dec 25, 2025	36.80	38.99	35.92	37.90	37.90	2.54%	5,041,334
Dec 24, 2025	36.71	37.29	36.52	36.96	36.96	0.71%	2,521,501
Dec 23, 2025	37.90	37.90	36.60	36.70	36.70	-3.17%	2,991,684
Dec 22, 2025	37.30	37.94	36.39	37.90	37.90	0.26%	5,098,433
Dec 19, 2025	38.65	39.30	37.13	37.80	37.80	-1.18%	5,630,836
Dec 18, 2025	35.97	40.00	35.51	38.25	38.25	5.08%	7,894,986
Dec 17, 2025	37.10	38.00	35.67	36.40	36.40	-4.49%	5,798,370
Dec 16, 2025	35.41	39.49	34.33	38.11	38.11	7.62%	9,252,169
Dec 15, 2025	36.00	38.08	35.16	35.41	35.41	0.14%	5,911,593
Dec 12, 2025	34.10	35.84	33.92	35.36	35.36	2.79%	4,122,485
Dec 11, 2025	34.60	35.38	33.66	34.40	34.40	-0.49%	3,514,641
Dec 10, 2025	34.30	34.64	33.68	34.57	34.57	0.06%	2,163,020
Dec 9, 2025	35.21	35.48	34.50	34.55	34.55	-3.14%	3,691,102
Dec 8, 2025	33.95	36.99	33.62	35.67	35.67	5.22%	6,503,321
Dec 5, 2025	33.40	33.96	32.32	33.90	33.90	1.04%	3,843,475
Dec 4, 2025	32.80	33.97	32.00	33.55	33.55	1.82%	4,448,261
Dec 3, 2025	34.30	34.45	32.78	32.95	32.95	-4.85%	4,986,241
Dec 2, 2025	35.64	36.35	34.55	34.63	34.63	-3.19%	5,207,172
Dec 1, 2025	36.15	36.57	35.40	35.77	35.77	-3.06%	5,119,334
Nov 28, 2025	37.16	37.35	35.77	36.90	36.90	-3.30%	7,242,598
Nov 27, 2025	35.58	38.41	34.88	38.16	38.16	5.71%	12,315,830
Nov 26, 2025	36.50	36.80	35.00	36.10	36.10	-1.90%	8,770,820
Nov 25, 2025	35.16	38.67	35.00	36.80	36.80	5.63%	13,011,610
Nov 24, 2025	29.30	34.84	29.11	34.84	34.84	20.01%	8,928,495
Nov 21, 2025	29.49	30.89	28.41	29.03	29.03	-2.09%	2,210,960
Nov 20, 2025	30.00	30.30	29.50	29.65	29.65	-1.00%	954,715
Nov 19, 2025	30.50	30.90	29.85	29.95	29.95	-2.09%	1,448,148
Nov 18, 2025	31.00	32.18	30.51	30.59	30.59	0.30%	2,257,213
Nov 17, 2025	30.63	31.00	30.30	30.50	30.50	-	1,123,997
Nov 14, 2025	30.14	30.96	29.93	30.50	30.50	-0.03%	1,178,467
Nov 13, 2025	30.05	31.15	30.05	30.51	30.51	1.63%	1,735,723
Nov 12, 2025	30.83	30.83	29.88	30.02	30.02	-2.02%	1,133,588