Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.50	29.65	28.10	28.40	28.40	-3.66%	1,431,566
Nov 2, 2026	29.00	29.95	28.17	29.48	29.48	3.22%	1,553,697
Oct 30, 2026	29.81	30.73	28.56	28.56	28.56	-5.93%	1,819,390
Oct 29, 2026	32.53	32.88	30.31	30.36	30.36	-8.94%	2,267,058
Oct 28, 2026	31.85	33.50	31.63	33.34	33.34	6.21%	1,972,620
Oct 27, 2026	33.55	33.86	31.32	31.39	31.39	-5.05%	1,204,125
Oct 26, 2026	33.90	33.90	32.95	33.06	33.06	-2.88%	1,153,486
Oct 23, 2026	32.41	34.28	30.00	34.04	34.04	3.09%	2,217,844
Oct 22, 2026	35.03	35.66	33.02	33.02	33.02	-4.84%	1,668,661
Oct 21, 2026	34.61	35.07	34.05	34.70	34.70	1.31%	1,491,359
Oct 20, 2026	32.83	34.88	32.70	34.25	34.25	4.39%	1,455,593
Oct 19, 2026	32.32	33.60	31.04	32.81	32.81	0.58%	1,364,642
Oct 16, 2026	33.03	33.78	32.19	32.62	32.62	0.03%	1,007,709
Oct 15, 2026	33.40	33.75	32.52	32.61	32.61	-5.18%	1,232,598
Oct 14, 2026	35.71	35.71	34.25	34.39	34.39	-1.86%	1,132,101
Oct 13, 2026	34.84	35.67	33.40	35.04	35.04	-1.21%	1,374,294
Oct 12, 2026	37.10	37.10	35.38	35.47	35.47	-4.39%	1,223,773
Oct 9, 2026	37.01	37.40	34.73	37.10	37.10	-0.05%	1,696,732
Oct 8, 2026	39.35	39.70	36.81	37.12	37.12	-5.69%	1,456,697
Sep 30, 2026	40.74	41.00	39.28	39.36	39.36	-2.96%	1,244,151
Sep 29, 2026	41.00	41.41	40.39	40.56	40.56	-0.59%	1,452,750
Sep 28, 2026	42.30	43.00	39.80	40.80	40.80	-3.55%	2,832,411
Sep 24, 2026	42.06	43.97	41.80	42.30	42.30	-0.35%	2,816,846
Sep 23, 2026	41.88	42.52	40.40	42.45	42.45	2.91%	2,372,926
Sep 22, 2026	40.90	42.50	40.51	41.25	41.25	1.78%	3,058,485
Sep 21, 2026	39.22	40.80	39.20	40.53	40.53	3.39%	2,851,200
Sep 18, 2026	38.20	40.18	38.01	39.20	39.20	3.90%	3,259,015
Sep 17, 2026	38.98	39.38	37.73	37.73	37.73	-3.26%	2,945,484
Sep 16, 2026	38.41	39.47	37.16	39.00	39.00	0.91%	3,682,140
Sep 15, 2026	40.00	40.99	38.20	38.65	38.65	-12.95%	6,771,575
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