ZJAMP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.03	10.33	9.84	10.18	10.18	3.56%	19,969,750
Dec 29, 2025	10.05	10.06	9.78	9.83	9.83	-3.91%	17,024,450
Dec 26, 2025	10.02	10.37	9.95	10.23	10.23	1.89%	9,114,502
Dec 25, 2025	9.93	10.09	9.87	10.04	10.04	0.90%	5,446,872
Dec 24, 2025	9.82	10.02	9.76	9.95	9.95	1.53%	7,162,972
Dec 23, 2025	9.96	9.98	9.77	9.80	9.80	-1.01%	6,502,351
Dec 22, 2025	10.03	10.03	9.89	9.90	9.90	-1.10%	6,977,500
Dec 19, 2025	9.77	10.05	9.72	10.01	10.01	1.93%	9,081,871
Dec 18, 2025	9.55	9.88	9.51	9.82	9.82	2.40%	8,868,124
Dec 17, 2025	9.61	9.70	9.41	9.59	9.59	-0.21%	8,447,400
Dec 16, 2025	9.72	9.88	9.56	9.61	9.61	-1.54%	10,364,730
Dec 15, 2025	9.68	9.85	9.65	9.76	9.76	0.10%	10,755,720
Dec 12, 2025	9.97	10.06	9.73	9.75	9.75	-2.60%	13,961,470
Dec 11, 2025	10.38	10.41	10.00	10.01	10.01	-3.29%	12,650,500
Dec 10, 2025	10.53	10.58	10.26	10.35	10.35	-1.33%	15,001,350
Dec 9, 2025	10.62	10.88	10.44	10.49	10.49	-0.47%	24,906,900
Dec 8, 2025	10.00	10.95	9.86	10.54	10.54	5.51%	31,061,160
Dec 5, 2025	9.93	10.03	9.87	9.99	9.99	0.20%	7,873,750
Dec 4, 2025	10.14	10.44	9.94	9.97	9.97	-1.68%	11,335,900
Dec 3, 2025	9.90	10.32	9.87	10.14	10.14	2.63%	19,602,220
Dec 2, 2025	9.86	9.92	9.76	9.88	9.88	0.20%	7,279,000
Dec 1, 2025	9.84	9.99	9.78	9.86	9.86	0.51%	7,976,750
Nov 28, 2025	9.56	9.84	9.52	9.81	9.81	2.51%	6,492,725
Nov 27, 2025	9.61	9.64	9.48	9.57	9.57	0.21%	5,955,800
Nov 26, 2025	9.49	9.66	9.47	9.55	9.55	0.42%	6,180,500