Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.67	49.94	48.27	49.30	49.30	0.59%	2,678,162
May 7, 2026	47.10	49.23	46.50	49.01	49.01	4.66%	2,938,186
May 6, 2026	46.01	47.50	45.88	46.83	46.83	1.41%	3,013,168
Apr 30, 2026	44.35	46.54	44.35	46.18	46.18	3.22%	2,743,057
Apr 29, 2026	43.51	45.67	42.80	44.74	44.74	3.83%	3,178,640
Apr 28, 2026	43.80	44.11	42.94	43.09	43.09	0.82%	3,218,335
Apr 27, 2026	42.22	43.08	42.09	42.74	42.74	0.33%	1,723,645
Apr 24, 2026	43.47	43.77	42.43	42.60	42.60	-0.56%	1,902,507
Apr 23, 2026	43.55	43.91	41.80	42.84	42.84	-2.08%	2,483,931
Apr 22, 2026	43.50	44.20	42.70	43.75	43.75	1.09%	1,803,252
Apr 21, 2026	43.00	43.58	42.21	43.28	43.28	-0.28%	2,383,759
Apr 20, 2026	43.00	44.28	42.23	43.40	43.40	0.25%	2,572,807
Apr 17, 2026	42.56	43.68	42.35	43.29	43.29	1.31%	2,163,196
Apr 16, 2026	42.12	43.49	41.51	42.73	42.73	1.52%	2,505,104
Apr 15, 2026	43.36	44.00	42.03	42.09	42.09	-2.91%	2,879,839
Apr 14, 2026	41.33	44.03	40.80	43.35	43.35	5.73%	3,372,975
Apr 13, 2026	39.75	41.28	39.62	41.00	41.00	2.24%	2,046,341
Apr 10, 2026	40.00	40.99	39.53	40.10	40.10	0.53%	2,215,910
Apr 9, 2026	40.81	40.81	39.72	39.89	39.89	-2.87%	2,113,914
Apr 8, 2026	39.40	41.11	39.07	41.07	41.07	6.95%	2,770,849
Apr 7, 2026	38.88	38.98	37.91	38.40	38.40	1.03%	1,208,923
Apr 3, 2026	38.28	38.78	37.82	38.01	38.01	-0.37%	1,042,953
Apr 2, 2026	39.00	39.18	37.82	38.15	38.15	-2.73%	1,004,987
Apr 1, 2026	40.37	40.37	38.71	39.22	39.22	-0.20%	1,711,666
Mar 31, 2026	39.70	40.86	39.10	39.30	39.30	-1.18%	2,082,515
Mar 30, 2026	38.97	40.20	38.60	39.77	39.77	0.99%	1,394,820
Mar 27, 2026	37.32	39.98	37.32	39.38	39.38	3.63%	1,792,302
Mar 26, 2026	39.45	39.45	37.65	38.00	38.00	-1.94%	987,199
Mar 25, 2026	38.49	39.55	38.00	38.75	38.75	1.49%	1,344,503
Mar 24, 2026	37.00	38.37	36.71	38.18	38.18	5.88%	2,192,382
Mar 23, 2026	37.44	38.20	35.00	36.06	36.06	-6.39%	2,177,044
Mar 20, 2026	39.80	40.50	38.48	38.52	38.52	-2.85%	1,484,083
Mar 19, 2026	40.30	40.80	39.30	39.65	39.65	-3.01%	908,088
Mar 18, 2026	39.61	40.94	39.61	40.88	40.88	2.66%	1,155,985
Mar 17, 2026	41.98	42.10	39.70	39.82	39.82	-4.99%	1,732,897
Mar 16, 2026	41.18	41.98	40.69	41.91	41.91	0.99%	1,136,097
Mar 13, 2026	42.36	42.85	41.30	41.50	41.50	-2.31%	1,453,832
Mar 12, 2026	44.00	44.33	42.00	42.48	42.48	-3.98%	2,151,712
Mar 11, 2026	46.47	47.39	44.23	44.24	44.24	-3.49%	2,816,116
Mar 10, 2026	45.22	46.24	45.10	45.84	45.84	2.90%	1,843,510
Mar 9, 2026	45.01	45.17	42.80	44.55	44.55	-4.13%	2,335,130
Mar 6, 2026	46.50	47.19	45.90	46.47	46.47	-1.11%	1,682,671
Mar 5, 2026	46.50	47.36	45.60	46.99	46.99	3.25%	2,630,552
Mar 4, 2026	47.00	47.69	45.00	45.51	45.51	-5.38%	3,432,661
Mar 3, 2026	52.23	52.23	48.00	48.10	48.10	-7.70%	3,424,304
Mar 2, 2026	51.36	53.79	51.27	52.11	52.11	-0.36%	3,486,690
Feb 27, 2026	53.03	54.39	52.05	52.30	52.30	-3.79%	2,890,491
Feb 26, 2026	48.40	55.50	47.54	54.36	54.36	11.97%	6,618,695
Feb 25, 2026	48.07	49.10	46.81	48.55	48.55	1.15%	2,367,382
Feb 24, 2026	48.82	48.82	45.03	48.00	48.00	-0.17%	3,584,317