Jorjin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.55	33.60	30.15	31.75	31.75	-5.51%	150,381
Apr 23, 2026	38.20	39.45	29.90	33.60	33.60	-12.04%	617,403
Apr 22, 2026	42.60	44.80	34.00	38.20	38.20	-10.85%	919,031
Apr 21, 2026	30.05	47.35	30.00	42.85	42.85	42.36%	1,812,816
Apr 20, 2026	31.70	31.70	30.00	30.10	30.10	-5.20%	197,355
Apr 17, 2026	31.55	32.40	29.60	31.75	31.75	0.63%	252,238
Apr 16, 2026	30.85	32.30	29.45	31.55	31.55	2.27%	165,589
Apr 15, 2026	30.00	31.40	29.40	30.85	30.85	2.83%	286,649
Apr 14, 2026	28.55	30.10	27.85	30.00	30.00	5.08%	262,835
Apr 13, 2026	27.25	28.55	27.20	28.55	28.55	-	45,515
Apr 10, 2026	28.35	28.60	27.00	28.55	28.55	0.71%	77,792
Apr 9, 2026	27.25	28.35	27.00	28.35	28.35	4.23%	69,914
Apr 8, 2026	27.10	27.30	26.90	27.20	27.20	0.55%	64,117
Apr 7, 2026	26.80	28.10	26.80	27.05	27.05	-0.18%	212,834
Apr 2, 2026	27.90	27.90	26.10	27.10	27.10	-2.69%	88,980
Apr 1, 2026	26.85	28.05	26.50	27.85	27.85	6.91%	48,667
Mar 31, 2026	26.65	27.95	25.65	26.05	26.05	-1.70%	58,945
Mar 30, 2026	25.65	26.50	24.55	26.50	26.50	1.92%	61,743
Mar 27, 2026	27.20	27.30	26.00	26.00	26.00	-3.70%	19,257
Mar 26, 2026	26.90	28.45	26.10	27.00	27.00	0.93%	73,277
Mar 25, 2026	27.00	28.15	25.50	26.75	26.75	-0.93%	48,347
Mar 24, 2026	25.40	27.00	24.70	27.00	27.00	5.47%	60,536
Mar 23, 2026	24.70	25.90	24.40	25.60	25.60	1.59%	26,221
Mar 20, 2026	25.15	25.70	23.95	25.20	25.20	0.40%	36,545
Mar 19, 2026	25.40	25.40	23.05	25.10	25.10	-1.18%	77,551
Mar 18, 2026	26.10	26.10	24.80	25.40	25.40	-2.50%	52,176
Mar 17, 2026	25.65	26.10	25.50	26.05	26.05	1.76%	76,152
Mar 16, 2026	26.10	26.10	24.50	25.60	25.60	-1.73%	31,021
Mar 13, 2026	26.40	26.50	25.00	26.05	26.05	-0.95%	15,217
Mar 12, 2026	26.40	26.55	25.25	26.30	26.30	-0.38%	43,985
Mar 11, 2026	25.20	26.50	25.20	26.40	26.40	4.55%	40,589
Mar 10, 2026	26.40	26.45	24.50	25.25	25.25	-2.88%	76,323
Mar 9, 2026	26.25	26.25	24.30	26.00	26.00	-3.35%	48,924
Mar 6, 2026	26.95	26.95	25.70	26.90	26.90	-1.47%	8,390
Mar 5, 2026	26.25	27.45	26.15	27.30	27.30	3.41%	12,875
Mar 4, 2026	26.30	26.50	25.60	26.40	26.40	-4.00%	126,050
Mar 3, 2026	28.00	28.10	26.50	27.50	27.50	-1.43%	70,324
Mar 2, 2026	28.70	29.00	27.90	27.90	27.90	-2.79%	25,016
Feb 26, 2026	28.00	28.70	27.50	28.70	28.70	0.88%	98,169
Feb 25, 2026	28.75	28.75	28.10	28.45	28.45	-1.22%	99,240
Feb 24, 2026	28.50	29.10	28.50	28.80	28.80	-0.69%	43,141
Feb 23, 2026	27.85	29.55	27.70	29.00	29.00	2.29%	66,084
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