ZJAMP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.10	10.14	9.74	9.76	9.76	-3.37%	9,988,650
Mar 19, 2026	10.38	10.42	10.03	10.10	10.10	-3.35%	9,041,565
Mar 18, 2026	10.47	10.53	10.32	10.45	10.45	-0.48%	8,124,813
Mar 17, 2026	10.77	10.99	10.50	10.50	10.50	-2.78%	11,874,350
Mar 16, 2026	10.77	11.09	10.73	10.80	10.80	-0.83%	14,055,690
Mar 13, 2026	10.69	11.12	10.64	10.89	10.89	1.97%	23,455,820
Mar 12, 2026	10.74	10.84	10.61	10.68	10.68	-0.28%	11,100,678
Mar 11, 2026	10.77	10.77	10.57	10.71	10.71	-0.28%	9,490,604
Mar 10, 2026	10.80	10.89	10.64	10.74	10.74	-0.65%	11,311,093
Mar 9, 2026	10.92	11.10	10.77	10.81	10.81	-1.82%	15,855,400
Mar 6, 2026	10.59	11.03	10.56	11.01	11.01	3.67%	14,746,880
Mar 5, 2026	10.82	10.91	10.55	10.62	10.62	-1.58%	10,427,400
Mar 4, 2026	10.60	10.88	10.50	10.79	10.79	1.03%	10,136,490
Mar 3, 2026	10.85	11.03	10.63	10.68	10.68	-1.57%	13,838,180
Mar 2, 2026	10.75	10.95	10.67	10.85	10.85	-	12,410,470
Feb 27, 2026	10.70	10.87	10.70	10.85	10.85	0.65%	8,285,736
Feb 26, 2026	10.71	10.92	10.64	10.78	10.78	1.03%	11,006,330
Feb 25, 2026	10.54	10.82	10.54	10.67	10.67	1.04%	11,567,100
Feb 24, 2026	10.27	10.65	10.25	10.56	10.56	3.33%	11,817,450
Feb 13, 2026	10.25	10.39	10.20	10.22	10.22	-0.29%	5,911,000
Feb 12, 2026	10.49	10.50	10.24	10.25	10.25	-2.19%	8,528,550
Feb 11, 2026	10.40	10.65	10.39	10.48	10.48	0.29%	9,856,454
Feb 10, 2026	10.27	10.69	10.24	10.45	10.45	1.36%	11,987,100
Feb 9, 2026	10.28	10.32	10.15	10.31	10.31	0.88%	11,034,780
Feb 6, 2026	10.16	10.42	10.08	10.22	10.22	0.39%	8,955,408
Feb 5, 2026	10.32	10.35	10.15	10.18	10.18	-1.45%	10,861,550
Feb 4, 2026	10.36	10.49	10.13	10.33	10.33	1.77%	18,416,865
Feb 3, 2026	10.24	10.30	10.04	10.15	10.15	0.10%	13,664,220
Feb 2, 2026	10.74	10.90	10.12	10.14	10.14	-7.14%	23,654,000
Jan 30, 2026	10.60	11.14	10.60	10.92	10.92	1.96%	17,425,110
Jan 29, 2026	10.71	10.90	10.61	10.71	10.71	0.37%	11,692,008
Jan 28, 2026	10.54	10.78	10.50	10.67	10.67	1.14%	8,532,854
Jan 27, 2026	10.72	10.79	10.48	10.55	10.55	-2.13%	9,785,701
Jan 26, 2026	10.72	10.84	10.66	10.78	10.78	0.37%	12,134,210
Jan 23, 2026	10.81	10.83	10.66	10.74	10.74	-0.56%	9,544,625
Jan 22, 2026	10.75	10.80	10.60	10.80	10.80	0.37%	9,020,195
Jan 21, 2026	10.55	10.85	10.40	10.76	10.76	1.80%	13,822,480
Jan 20, 2026	10.57	10.63	10.48	10.57	10.57	0.38%	10,741,500
Jan 19, 2026	10.25	10.54	10.19	10.53	10.53	2.33%	12,214,780
Jan 16, 2026	10.35	10.59	10.21	10.29	10.29	0.78%	17,871,700
Jan 15, 2026	10.01	10.35	9.96	10.21	10.21	1.79%	15,636,020
Jan 14, 2026	10.11	10.17	9.89	10.03	10.03	-0.69%	13,606,100
Jan 13, 2026	10.12	10.24	10.06	10.10	10.10	-0.59%	13,637,290
Jan 12, 2026	10.16	10.19	10.08	10.16	10.16	0.40%	11,156,900
Jan 9, 2026	9.93	10.15	9.92	10.12	10.12	1.81%	11,866,620
Jan 8, 2026	9.91	9.97	9.83	9.94	9.94	0.20%	9,589,562
Jan 7, 2026	10.05	10.07	9.86	9.92	9.92	-1.10%	10,789,780
Jan 6, 2026	9.95	10.13	9.93	10.03	10.03	0.91%	9,550,075
Jan 5, 2026	10.06	10.13	9.88	9.94	9.94	-1.29%	14,929,650
Dec 31, 2025	10.16	10.21	9.95	10.07	10.07	-1.08%	13,407,700