Jorjin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	40.30	40.30	38.35	38.45	-	-4.35%	24,820
Jul 29, 2026	38.50	40.20	36.80	40.20	40.20	-0.50%	136,958
Jul 28, 2026	40.30	41.00	38.60	40.40	40.40	-2.65%	82,640
Jul 27, 2026	42.70	43.00	40.50	41.50	41.50	-2.81%	97,347
Jul 24, 2026	41.15	44.50	41.00	42.70	42.70	-0.12%	35,986
Jul 23, 2026	44.30	44.35	40.85	42.75	42.75	-3.50%	76,147
Jul 22, 2026	44.10	44.50	41.35	44.30	44.30	0.45%	61,062
Jul 21, 2026	44.50	44.50	42.00	44.10	44.10	-0.90%	52,798
Jul 20, 2026	45.00	45.00	40.40	44.50	44.50	3.49%	227,216
Jul 17, 2026	47.05	48.10	41.70	43.00	43.00	-8.61%	177,586
Jul 16, 2026	45.75	48.10	45.75	47.05	47.05	5.02%	134,024
Jul 15, 2026	45.00	46.00	44.80	44.80	44.80	-0.44%	89,899
Jul 14, 2026	45.90	46.50	43.00	45.00	45.00	-4.46%	152,608
Jul 13, 2026	42.80	49.85	42.80	47.10	47.10	9.79%	283,054
Jul 9, 2026	43.00	43.00	40.90	42.90	42.90	-0.23%	101,127
Jul 8, 2026	42.75	44.50	42.00	43.00	43.00	-2.16%	38,073
Jul 7, 2026	44.90	44.90	42.70	43.95	43.95	-2.01%	58,790
Jul 6, 2026	43.85	45.65	43.70	44.85	44.85	-2.07%	102,324
Jul 3, 2026	43.75	45.80	43.75	45.80	45.80	-	136,551
Jul 2, 2026	44.00	46.25	43.80	45.80	45.80	3.74%	71,191
Jul 1, 2026	44.05	46.20	42.20	44.15	44.15	0.23%	30,351
Jun 30, 2026	42.85	44.15	41.95	44.05	44.05	2.80%	64,148
Jun 29, 2026	41.85	43.90	41.70	42.85	42.85	-2.39%	77,564
Jun 26, 2026	45.00	45.00	40.95	43.90	43.90	-2.77%	179,044
Jun 25, 2026	45.10	45.15	42.85	45.15	45.15	0.11%	63,650
Jun 24, 2026	45.35	45.35	43.00	45.10	45.10	-0.55%	111,698
Jun 23, 2026	45.90	46.55	44.00	45.35	45.35	-5.32%	210,021
Jun 22, 2026	48.50	49.55	45.30	47.90	47.90	-1.24%	299,577
Jun 18, 2026	52.20	52.20	47.00	48.50	48.50	-5.64%	342,732
Jun 17, 2026	41.75	51.40	41.75	51.40	51.40	23.11%	705,458
Jun 16, 2026	42.15	42.30	40.20	41.75	41.75	-0.95%	80,671
Jun 15, 2026	43.05	43.10	41.30	42.15	42.15	-1.86%	138,583
Jun 12, 2026	42.65	43.15	41.10	42.95	42.95	6.05%	83,697
Jun 11, 2026	44.60	44.60	40.40	40.50	40.50	-8.99%	160,339
Jun 10, 2026	44.95	46.25	42.85	44.50	44.50	-1.00%	326,830
Jun 9, 2026	43.95	45.25	43.00	44.95	44.95	2.28%	85,106
Jun 8, 2026	45.45	45.45	39.90	43.95	43.95	-8.44%	260,821
Jun 5, 2026	46.85	48.50	45.60	48.00	48.00	-0.21%	103,561
Jun 4, 2026	48.55	49.05	46.45	48.10	48.10	-0.93%	156,639
Jun 3, 2026	49.15	50.90	47.85	48.55	48.55	-1.12%	248,190
Jun 2, 2026	48.50	50.20	47.40	49.10	49.10	1.34%	291,380
Jun 1, 2026	48.30	50.20	47.55	48.45	48.45	0.83%	165,331
May 29, 2026	45.70	49.15	45.65	48.05	48.05	5.26%	335,914
May 28, 2026	47.85	48.45	43.50	45.65	45.65	-7.50%	421,508
May 27, 2026	50.80	52.20	47.10	49.35	49.35	-3.61%	315,912
May 26, 2026	51.60	52.20	49.75	51.20	51.20	1.79%	395,816
May 25, 2026	49.95	54.60	48.60	50.30	50.30	0.80%	693,728
May 22, 2026	50.30	53.00	45.95	49.90	49.90	-4.95%	1,044,034
May 21, 2026	53.40	57.60	49.70	52.50	52.50	-1.69%	1,273,502
May 20, 2026	46.80	53.90	44.80	53.40	53.40	14.22%	1,225,435