ZJAMP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.31	9.42	9.12	9.16	9.16	-1.72%	12,025,120
Apr 29, 2026	9.12	9.37	9.06	9.32	9.32	2.87%	11,851,340
Apr 28, 2026	8.97	9.08	8.92	9.06	9.06	0.67%	15,010,360
Apr 27, 2026	9.42	9.42	8.95	9.00	9.00	-7.98%	27,696,160
Apr 24, 2026	9.79	9.90	9.65	9.78	9.78	-0.10%	8,231,837
Apr 23, 2026	9.86	9.97	9.64	9.79	9.79	-0.61%	5,492,325
Apr 22, 2026	9.81	9.93	9.78	9.85	9.85	0.20%	5,756,800
Apr 21, 2026	9.74	9.86	9.71	9.83	9.83	0.82%	4,839,218
Apr 20, 2026	9.69	9.78	9.57	9.75	9.75	0.52%	6,140,298
Apr 17, 2026	9.85	9.91	9.61	9.70	9.70	-1.52%	6,103,790
Apr 16, 2026	9.71	9.94	9.64	9.85	9.85	1.34%	8,820,407
Apr 15, 2026	9.72	9.77	9.57	9.72	9.72	0.21%	6,015,502
Apr 14, 2026	9.80	9.80	9.58	9.70	9.70	-0.72%	5,736,283
Apr 13, 2026	9.92	9.92	9.72	9.77	9.77	-1.51%	6,218,000
Apr 10, 2026	9.90	10.01	9.83	9.92	9.92	0.61%	5,473,200
Apr 9, 2026	9.86	9.98	9.82	9.86	9.86	-0.70%	8,126,000
Apr 8, 2026	9.85	9.98	9.78	9.93	9.93	0.81%	7,908,650
Apr 7, 2026	9.51	9.88	9.40	9.85	9.85	4.01%	8,476,402
Apr 3, 2026	9.75	9.80	9.43	9.47	9.47	-3.27%	7,201,968
Apr 2, 2026	9.84	9.96	9.70	9.79	9.79	-0.71%	6,541,250
Apr 1, 2026	9.90	9.99	9.75	9.86	9.86	0.61%	8,179,704
Mar 31, 2026	10.14	10.37	9.80	9.80	9.80	-3.92%	12,752,300
Mar 30, 2026	9.85	10.40	9.82	10.20	10.20	2.51%	17,513,700
Mar 27, 2026	9.60	10.01	9.52	9.95	9.95	3.00%	9,985,894
Mar 26, 2026	9.67	9.91	9.59	9.66	9.66	-0.41%	9,506,919
Mar 25, 2026	9.58	9.73	9.45	9.70	9.70	1.89%	9,695,634
Mar 24, 2026	9.48	9.55	9.14	9.52	9.52	0.74%	11,767,490
Mar 23, 2026	9.59	9.62	9.17	9.45	9.45	-3.18%	15,373,990
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