Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	52.30	57.28	52.04	54.46	54.46	4.03%	5,600,986
May 20, 2026	53.88	54.94	51.55	52.35	52.35	-2.37%	4,011,874
May 19, 2026	50.27	53.87	49.79	53.62	53.62	5.61%	5,731,324
May 18, 2026	49.13	52.50	49.13	50.77	50.77	0.77%	4,906,815
May 15, 2026	49.50	53.56	49.00	50.38	50.38	5.38%	6,561,358
May 14, 2026	48.45	49.73	47.50	47.81	47.81	-0.10%	1,853,260
May 13, 2026	48.00	48.60	47.65	47.86	47.86	0.17%	1,744,517
May 12, 2026	48.86	49.26	47.26	47.78	47.78	-2.27%	2,444,500
May 11, 2026	50.00	50.85	48.68	48.99	48.89	-0.63%	3,240,589
May 8, 2026	48.67	49.94	48.27	49.30	49.20	0.59%	2,678,162
May 7, 2026	47.10	49.23	46.50	49.01	48.91	4.66%	2,938,186
May 6, 2026	46.01	47.50	45.88	46.83	46.73	1.41%	3,013,168
Apr 30, 2026	44.35	46.54	44.35	46.18	46.09	3.22%	2,743,057
Apr 29, 2026	43.51	45.67	42.80	44.74	44.65	3.83%	3,178,640
Apr 28, 2026	43.80	44.11	42.94	43.09	43.00	0.82%	3,218,335
Apr 27, 2026	42.22	43.08	42.09	42.74	42.65	0.33%	1,723,645
Apr 24, 2026	43.47	43.77	42.43	42.60	42.51	-0.56%	1,902,507
Apr 23, 2026	43.55	43.91	41.80	42.84	42.75	-2.08%	2,483,931
Apr 22, 2026	43.50	44.20	42.70	43.75	43.66	1.09%	1,803,252
Apr 21, 2026	43.00	43.58	42.21	43.28	43.19	-0.28%	2,383,759
Apr 20, 2026	43.00	44.28	42.23	43.40	43.31	0.25%	2,572,807
Apr 17, 2026	42.56	43.68	42.35	43.29	43.20	1.31%	2,163,196
Apr 16, 2026	42.12	43.49	41.51	42.73	42.64	1.52%	2,505,104
Apr 15, 2026	43.36	44.00	42.03	42.09	42.00	-2.91%	2,879,839
Apr 14, 2026	41.33	44.03	40.80	43.35	43.26	5.73%	3,372,975
Apr 13, 2026	39.75	41.28	39.62	41.00	40.92	2.24%	2,046,341
Apr 10, 2026	40.00	40.99	39.53	40.10	40.02	0.53%	2,215,910
Apr 9, 2026	40.81	40.81	39.72	39.89	39.81	-2.87%	2,113,914
Apr 8, 2026	39.40	41.11	39.07	41.07	40.99	6.95%	2,770,849
Apr 7, 2026	38.88	38.98	37.91	38.40	38.32	1.03%	1,208,923
Apr 3, 2026	38.28	38.78	37.82	38.01	37.93	-0.37%	1,042,953
Apr 2, 2026	39.00	39.18	37.82	38.15	38.07	-2.73%	1,004,987
Apr 1, 2026	40.37	40.37	38.71	39.22	39.14	-0.20%	1,711,666
Mar 31, 2026	39.70	40.86	39.10	39.30	39.22	-1.18%	2,082,515
Mar 30, 2026	38.97	40.20	38.60	39.77	39.69	0.99%	1,394,820
Mar 27, 2026	37.32	39.98	37.32	39.38	39.30	3.63%	1,792,302
Mar 26, 2026	39.45	39.45	37.65	38.00	37.92	-1.94%	987,199
Mar 25, 2026	38.49	39.55	38.00	38.75	38.67	1.49%	1,344,503
Mar 24, 2026	37.00	38.37	36.71	38.18	38.10	5.88%	2,192,382
Mar 23, 2026	37.44	38.20	35.00	36.06	35.99	-6.39%	2,177,044
Mar 20, 2026	39.80	40.50	38.48	38.52	38.44	-2.85%	1,484,083
Mar 19, 2026	40.30	40.80	39.30	39.65	39.57	-3.01%	908,088
Mar 18, 2026	39.61	40.94	39.61	40.88	40.80	2.66%	1,155,985
Mar 17, 2026	41.98	42.10	39.70	39.82	39.74	-4.99%	1,732,897
Mar 16, 2026	41.18	41.98	40.69	41.91	41.82	0.99%	1,136,097