Jorjin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.30	28.40	27.15	28.35	28.35	0.35%	69,045
Feb 10, 2026	28.60	29.30	27.15	28.25	28.25	-3.25%	124,914
Feb 9, 2026	29.50	29.50	28.55	29.20	29.20	-0.17%	37,613
Feb 6, 2026	28.25	29.25	27.55	29.25	29.25	1.56%	85,952
Feb 5, 2026	29.95	29.95	27.90	28.80	28.80	-3.84%	179,678
Feb 4, 2026	30.05	30.10	29.65	29.95	29.95	0.50%	49,742
Feb 3, 2026	29.75	31.25	29.60	29.80	29.80	-	45,253
Feb 2, 2026	28.90	30.10	28.80	29.80	29.80	1.88%	112,262
Jan 30, 2026	29.05	29.60	28.85	29.25	29.25	-3.78%	93,192
Jan 29, 2026	30.10	30.50	29.70	30.40	30.40	1.00%	114,830
Jan 28, 2026	31.10	31.10	28.85	30.10	30.10	-3.06%	190,918
Jan 27, 2026	31.70	31.70	30.30	31.05	31.05	-1.43%	90,824
Jan 26, 2026	31.60	32.00	29.90	31.50	31.50	-0.47%	193,588
Jan 23, 2026	31.45	32.15	31.20	31.65	31.65	1.12%	60,140
Jan 22, 2026	31.80	32.00	31.20	31.30	31.30	-1.42%	153,215
Jan 21, 2026	32.30	32.30	31.65	31.75	31.75	-1.09%	112,997
Jan 20, 2026	31.95	32.60	31.90	32.10	32.10	-1.38%	63,624
Jan 19, 2026	32.30	32.95	31.05	32.55	32.55	0.77%	213,097
Jan 16, 2026	31.95	32.45	31.70	32.30	32.30	1.41%	158,267
Jan 15, 2026	32.05	32.10	31.55	31.85	31.85	-0.62%	111,547
Jan 14, 2026	31.90	32.05	31.50	32.05	32.05	2.07%	82,587
Jan 13, 2026	33.35	33.65	31.20	31.40	31.40	-6.69%	295,542
Jan 12, 2026	33.00	33.95	30.15	33.65	33.65	11.79%	485,529
Jan 9, 2026	29.85	30.45	29.50	30.10	30.10	1.01%	82,894
Jan 8, 2026	30.05	30.20	29.50	29.80	29.80	-1.00%	67,833
Jan 7, 2026	28.80	30.60	28.40	30.10	30.10	3.44%	83,426
Jan 6, 2026	30.00	30.00	28.55	29.10	29.10	-3.00%	117,698
Jan 5, 2026	30.25	31.45	28.85	30.00	30.00	-0.99%	106,866
Jan 2, 2026	30.20	30.90	29.65	30.30	30.30	0.33%	153,192
Dec 31, 2025	29.40	30.20	28.90	30.20	30.20	-1.31%	72,031
Dec 30, 2025	29.40	31.00	29.25	30.60	30.60	4.08%	126,911
Dec 29, 2025	29.55	29.55	28.90	29.40	29.40	-0.51%	70,341
Dec 26, 2025	29.60	29.60	28.30	29.55	29.55	-0.34%	99,868
Dec 24, 2025	29.65	31.05	29.55	29.65	29.65	-	26,659
Dec 23, 2025	30.10	30.10	29.05	29.65	29.65	-1.33%	67,499
Dec 22, 2025	30.20	30.40	29.45	30.05	30.05	-0.50%	54,160
Dec 19, 2025	30.45	30.45	29.80	30.20	30.20	-0.66%	90,410
Dec 18, 2025	29.00	30.45	29.00	30.40	30.40	0.66%	10,432
Dec 17, 2025	30.10	30.35	28.90	30.20	30.20	0.33%	33,238
Dec 16, 2025	30.05	31.10	28.75	30.10	30.10	-1.79%	61,004
Dec 15, 2025	29.30	31.55	29.30	30.65	30.65	3.90%	150,809
Dec 12, 2025	30.30	30.80	28.80	29.50	29.50	-2.64%	92,911
Dec 11, 2025	28.10	30.50	28.00	30.30	30.30	7.83%	208,522
Dec 10, 2025	27.20	28.20	27.00	28.10	28.10	3.31%	91,176
Dec 9, 2025	26.95	27.30	26.75	27.20	27.20	-0.37%	28,558
Dec 8, 2025	26.70	27.65	26.60	27.30	27.30	2.63%	62,619
Dec 5, 2025	26.90	26.90	25.75	26.60	26.60	-0.75%	35,523
Dec 4, 2025	26.90	26.90	25.70	26.80	26.80	-0.37%	22,053
Dec 3, 2025	25.85	26.95	25.70	26.90	26.90	3.86%	31,116
Dec 2, 2025	26.60	26.60	25.25	25.90	25.90	-2.63%	18,887