Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.27	38.57	36.01	37.41	37.41	7.81%	3,193,345
Jul 30, 2026	36.96	37.25	34.51	34.70	34.70	-6.11%	2,117,274
Jul 29, 2026	36.50	37.49	35.48	36.96	36.96	1.40%	1,878,627
Jul 28, 2026	37.78	38.92	36.27	36.45	36.45	-5.03%	2,016,091
Jul 27, 2026	36.50	38.66	36.39	38.38	38.38	2.92%	2,587,288
Jul 24, 2026	37.00	37.87	36.00	37.29	37.29	0.78%	2,264,647
Jul 23, 2026	37.31	38.03	36.42	37.00	37.00	-0.16%	2,009,189
Jul 22, 2026	38.30	38.59	36.80	37.06	37.06	-3.49%	2,806,012
Jul 21, 2026	36.02	38.48	32.14	38.40	38.40	8.72%	3,815,289
Jul 20, 2026	40.20	40.20	34.90	35.32	35.32	-9.44%	3,207,179
Jul 17, 2026	42.46	42.87	38.70	39.00	39.00	-8.28%	3,318,814
Jul 16, 2026	46.50	46.50	42.19	42.52	42.52	-10.54%	4,310,014
Jul 15, 2026	44.00	50.10	44.00	47.53	47.53	5.11%	4,780,859
Jul 14, 2026	45.00	45.88	43.25	45.22	45.22	1.10%	2,784,583
Jul 13, 2026	49.20	51.00	44.61	44.73	44.73	-9.42%	4,108,819
Jul 10, 2026	49.57	54.22	48.34	49.38	49.38	1.60%	5,873,113
Jul 9, 2026	48.63	49.00	45.37	48.60	48.60	1.14%	3,398,857
Jul 8, 2026	51.00	51.95	47.77	48.05	48.05	-6.13%	3,397,195
Jul 7, 2026	54.05	55.94	50.20	51.19	51.19	-6.50%	3,845,335
Jul 6, 2026	58.88	61.00	54.14	54.75	54.75	-2.84%	3,987,095
Jul 3, 2026	55.75	58.76	54.52	56.35	56.35	1.08%	3,958,211
Jul 2, 2026	55.46	59.92	54.61	55.75	55.75	-1.93%	4,112,501
Jul 1, 2026	57.78	59.14	56.10	56.85	56.85	-2.79%	4,009,851
Jun 30, 2026	53.07	59.28	53.07	58.48	58.48	8.16%	5,828,031
Jun 29, 2026	57.57	58.80	52.00	54.07	54.07	-7.02%	6,049,432
Jun 26, 2026	58.38	59.87	56.77	58.15	58.15	-1.44%	5,082,358
Jun 25, 2026	61.11	62.26	58.38	59.00	59.00	-3.86%	6,093,751
Jun 24, 2026	63.55	63.90	59.70	61.37	61.37	-3.78%	7,239,482
Jun 23, 2026	52.81	63.78	52.30	63.78	63.78	20.00%	9,025,406
Jun 22, 2026	54.14	54.30	51.08	53.15	53.15	-2.80%	3,905,537
Jun 18, 2026	50.01	55.15	50.01	54.68	54.68	7.94%	4,063,671
Jun 17, 2026	49.50	51.15	48.54	50.66	50.66	2.18%	2,503,345
Jun 16, 2026	50.19	50.50	48.61	49.58	49.58	-0.64%	2,139,614
Jun 15, 2026	46.25	50.13	46.02	49.90	49.90	9.05%	2,995,192
Jun 12, 2026	47.44	48.38	45.72	45.76	45.76	-1.72%	2,140,815
Jun 11, 2026	47.01	47.90	45.85	46.56	46.56	-2.27%	1,811,037
Jun 10, 2026	47.67	49.32	46.81	47.64	47.64	-2.06%	1,813,202
Jun 9, 2026	50.53	50.53	47.62	48.64	48.64	-1.02%	2,530,453
Jun 8, 2026	47.45	50.40	47.10	49.14	49.14	-0.04%	2,815,460
Jun 5, 2026	48.00	50.48	47.41	49.16	49.16	1.55%	2,518,597
Jun 4, 2026	48.51	49.39	47.70	48.41	48.41	-0.51%	2,317,657
Jun 3, 2026	46.59	51.35	45.68	48.66	48.66	4.24%	3,791,966
Jun 2, 2026	47.40	48.47	46.25	46.68	46.68	0.63%	2,772,037
Jun 1, 2026	46.99	48.81	46.09	46.39	46.39	-2.09%	2,819,799
May 29, 2026	53.55	53.69	47.08	47.38	47.38	-9.75%	5,270,799
May 28, 2026	52.00	53.77	50.83	52.50	52.50	-0.61%	3,155,902
May 27, 2026	53.17	55.00	52.20	52.82	52.82	0.71%	3,798,860
May 26, 2026	54.23	54.50	51.55	52.45	52.45	-4.25%	3,686,375
May 25, 2026	56.42	56.69	53.00	54.78	54.78	-1.92%	4,784,463
May 22, 2026	54.00	56.50	52.00	55.85	55.85	2.55%	4,484,822