Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	45.30	45.80	43.05	44.40	44.40	3.14%	4,306,787
Sep 4, 2026	41.16	44.72	40.70	43.05	43.05	5.31%	4,544,633
Sep 3, 2026	40.91	41.59	40.06	40.88	40.88	-0.85%	1,916,894
Sep 2, 2026	40.55	41.77	39.98	41.23	41.23	0.37%	2,128,294
Sep 1, 2026	42.30	42.51	40.93	41.08	41.08	-4.20%	2,382,559
Aug 31, 2026	40.00	43.47	39.50	42.88	42.88	6.32%	3,673,969
Aug 28, 2026	41.09	42.24	40.14	40.33	40.33	-1.85%	2,654,802
Aug 27, 2026	40.78	41.86	39.18	41.09	41.09	-0.77%	3,519,968
Aug 26, 2026	42.82	42.82	40.25	41.41	41.41	-1.71%	1,933,571
Aug 25, 2026	41.98	42.49	40.50	42.13	42.13	-0.24%	1,718,383
Aug 24, 2026	43.00	43.35	41.00	42.23	42.23	-0.71%	1,758,730
Aug 21, 2026	43.44	43.87	41.38	42.53	42.53	-1.12%	1,369,854
Aug 20, 2026	40.90	44.40	40.67	43.01	43.01	5.47%	1,947,599
Aug 19, 2026	42.68	43.33	40.58	40.78	40.78	-7.02%	1,932,625
Aug 18, 2026	44.41	44.50	43.23	43.86	43.86	-0.95%	1,455,853
Aug 17, 2026	42.52	44.46	42.05	44.28	44.28	6.03%	2,133,013
Aug 14, 2026	41.25	41.90	41.00	41.76	41.76	1.85%	1,297,438
Aug 13, 2026	42.24	42.64	40.91	41.00	41.00	-1.96%	1,927,816
Aug 12, 2026	41.27	41.97	41.21	41.82	41.82	1.50%	1,305,018
Aug 11, 2026	41.68	41.90	40.66	41.20	41.20	-1.76%	1,529,841
Aug 10, 2026	42.14	42.33	41.12	41.94	41.94	-1.04%	1,459,135
Aug 7, 2026	40.81	42.50	40.01	42.38	42.38	2.74%	2,457,557
Aug 6, 2026	41.40	41.85	40.43	41.25	41.25	-0.31%	2,048,423
Aug 5, 2026	39.50	41.67	39.31	41.38	41.38	3.81%	2,316,881
Aug 4, 2026	38.55	39.88	38.06	39.86	39.86	4.76%	2,272,990
Aug 3, 2026	37.23	38.13	37.08	38.05	38.05	1.71%	2,048,271
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