Jack Technology Co.,Ltd (SHA:603337)
China
· Delayed Price · Currency is CNY 45.86
+0.11 (0.24%)
At close: Mar 9, 2026
Jack Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.24 | 46.66 | 43.91 | 45.86 | 45.86 | 0.24% | 6,098,300 |
| Mar 6, 2026 | 43.60 | 46.95 | 43.53 | 45.75 | 45.75 | 3.65% | 8,062,200 |
| Mar 5, 2026 | 41.00 | 44.14 | 40.48 | 44.14 | 44.14 | 9.99% | 5,647,700 |
| Mar 4, 2026 | 41.43 | 41.89 | 39.73 | 40.13 | 40.13 | -3.16% | 4,434,100 |
| Mar 3, 2026 | 43.41 | 44.00 | 41.11 | 41.44 | 41.44 | -4.36% | 3,370,946 |
| Mar 2, 2026 | 43.63 | 44.20 | 42.85 | 43.33 | 43.33 | -2.56% | 3,963,300 |
| Feb 27, 2026 | 45.04 | 45.25 | 44.20 | 44.47 | 44.47 | -1.59% | 2,811,065 |
| Feb 26, 2026 | 45.40 | 45.46 | 44.55 | 45.19 | 45.19 | -0.18% | 2,983,497 |
| Feb 25, 2026 | 44.45 | 46.08 | 44.40 | 45.27 | 45.27 | 1.71% | 4,144,300 |
| Feb 24, 2026 | 44.43 | 44.83 | 43.60 | 44.51 | 44.51 | 1.83% | 2,670,500 |
| Feb 13, 2026 | 44.00 | 44.64 | 43.62 | 43.71 | 43.71 | -2.04% | 1,478,000 |
| Feb 12, 2026 | 44.18 | 45.45 | 44.03 | 44.62 | 44.62 | 1.00% | 2,556,140 |
| Feb 11, 2026 | 43.69 | 44.37 | 43.69 | 44.18 | 44.18 | 0.39% | 1,272,522 |
| Feb 10, 2026 | 44.20 | 44.29 | 43.56 | 44.01 | 44.01 | -0.54% | 1,959,330 |
| Feb 9, 2026 | 45.04 | 45.13 | 43.85 | 44.25 | 44.25 | -0.43% | 2,579,939 |
| Feb 6, 2026 | 44.73 | 45.12 | 44.00 | 44.44 | 44.44 | -0.91% | 2,444,300 |
| Feb 5, 2026 | 43.83 | 45.36 | 43.39 | 44.85 | 44.85 | 1.93% | 2,547,426 |
| Feb 4, 2026 | 44.04 | 44.11 | 43.10 | 44.00 | 44.00 | -0.14% | 2,529,226 |
| Feb 3, 2026 | 42.94 | 44.21 | 42.50 | 44.06 | 44.06 | 4.68% | 3,828,785 |
| Feb 2, 2026 | 44.29 | 44.61 | 41.95 | 42.09 | 42.09 | -5.42% | 5,548,455 |
| Jan 30, 2026 | 45.54 | 45.82 | 44.13 | 44.50 | 44.50 | -2.46% | 4,116,780 |
| Jan 29, 2026 | 46.02 | 46.80 | 45.40 | 45.62 | 45.62 | -2.87% | 3,431,380 |
| Jan 28, 2026 | 47.97 | 47.97 | 45.78 | 46.97 | 46.97 | -2.06% | 5,851,800 |
| Jan 27, 2026 | 45.03 | 47.97 | 44.91 | 47.96 | 47.96 | 6.67% | 7,034,830 |
| Jan 26, 2026 | 47.03 | 47.48 | 44.60 | 44.96 | 44.96 | -4.12% | 4,143,690 |
| Jan 23, 2026 | 46.35 | 47.18 | 46.05 | 46.89 | 46.89 | 1.78% | 3,910,600 |
| Jan 22, 2026 | 46.52 | 47.20 | 45.64 | 46.07 | 46.07 | -0.80% | 3,054,312 |
| Jan 21, 2026 | 45.52 | 46.56 | 45.20 | 46.44 | 46.44 | 1.44% | 3,769,373 |
| Jan 20, 2026 | 46.76 | 46.99 | 45.52 | 45.78 | 45.78 | -1.55% | 2,498,000 |
| Jan 19, 2026 | 47.70 | 48.11 | 46.13 | 46.50 | 46.50 | -3.45% | 4,670,190 |
| Jan 16, 2026 | 47.84 | 48.40 | 47.07 | 48.16 | 48.16 | 1.05% | 3,743,001 |
| Jan 15, 2026 | 48.61 | 48.93 | 47.30 | 47.66 | 47.66 | -3.05% | 3,726,339 |
| Jan 14, 2026 | 48.56 | 50.50 | 48.35 | 49.16 | 49.16 | 1.28% | 4,990,899 |
| Jan 13, 2026 | 50.33 | 50.33 | 48.43 | 48.54 | 48.54 | -2.65% | 4,486,135 |
| Jan 12, 2026 | 47.61 | 50.40 | 47.61 | 49.86 | 49.86 | 7.00% | 8,195,181 |
| Jan 9, 2026 | 43.82 | 46.87 | 43.61 | 46.60 | 46.60 | 6.34% | 6,555,600 |
| Jan 8, 2026 | 44.62 | 44.90 | 43.70 | 43.82 | 43.82 | -1.81% | 2,892,372 |
| Jan 7, 2026 | 44.80 | 45.55 | 44.45 | 44.63 | 44.63 | -1.80% | 4,732,829 |
| Jan 6, 2026 | 45.40 | 45.80 | 44.60 | 45.45 | 45.45 | 0.35% | 5,322,038 |
| Jan 5, 2026 | 43.00 | 45.45 | 42.43 | 45.29 | 45.29 | 4.52% | 9,344,157 |
| Dec 31, 2025 | 42.77 | 43.85 | 41.60 | 43.33 | 43.33 | 2.51% | 9,155,641 |
| Dec 30, 2025 | 39.67 | 43.20 | 39.56 | 42.27 | 42.27 | 6.02% | 8,530,604 |
| Dec 29, 2025 | 40.26 | 40.28 | 39.40 | 39.87 | 39.87 | -0.97% | 3,652,709 |
| Dec 26, 2025 | 40.59 | 40.59 | 39.67 | 40.26 | 40.26 | -0.64% | 2,975,300 |
| Dec 25, 2025 | 39.37 | 41.48 | 39.10 | 40.52 | 40.52 | 3.16% | 5,218,510 |
| Dec 24, 2025 | 38.53 | 39.45 | 38.45 | 39.28 | 39.28 | 2.08% | 2,975,214 |
| Dec 23, 2025 | 39.15 | 39.29 | 38.30 | 38.48 | 38.48 | -1.23% | 2,477,053 |
| Dec 22, 2025 | 39.95 | 40.38 | 38.90 | 38.96 | 38.96 | -2.38% | 4,149,600 |
| Dec 19, 2025 | 39.68 | 40.40 | 39.50 | 39.91 | 39.91 | 0.58% | 2,752,600 |
| Dec 18, 2025 | 40.40 | 42.13 | 39.63 | 39.68 | 39.68 | -2.34% | 5,499,520 |
| Dec 17, 2025 | 39.04 | 40.74 | 38.66 | 40.63 | 40.63 | 3.70% | 5,030,213 |
| Dec 16, 2025 | 38.60 | 39.30 | 37.98 | 39.18 | 39.18 | 1.03% | 2,603,000 |
| Dec 15, 2025 | 39.18 | 40.10 | 38.61 | 38.78 | 38.78 | -1.42% | 3,542,600 |
| Dec 12, 2025 | 39.53 | 39.93 | 38.81 | 39.34 | 39.34 | 0.05% | 2,097,400 |
| Dec 11, 2025 | 39.45 | 39.77 | 39.13 | 39.32 | 39.32 | -0.63% | 1,864,154 |
| Dec 10, 2025 | 38.60 | 39.80 | 38.12 | 39.57 | 39.57 | 2.62% | 3,790,237 |
| Dec 9, 2025 | 38.83 | 39.30 | 38.40 | 38.56 | 38.56 | -1.36% | 2,461,900 |
| Dec 8, 2025 | 39.45 | 39.53 | 38.63 | 39.09 | 39.09 | -0.74% | 2,757,700 |
| Dec 5, 2025 | 39.19 | 39.56 | 38.75 | 39.38 | 39.38 | 0.31% | 2,458,524 |
| Dec 4, 2025 | 39.44 | 39.68 | 38.81 | 39.26 | 39.26 | -0.23% | 1,953,500 |
| Dec 3, 2025 | 38.82 | 39.90 | 38.65 | 39.35 | 39.35 | 1.37% | 2,023,073 |
| Dec 2, 2025 | 39.42 | 39.78 | 38.30 | 38.82 | 38.82 | -1.47% | 3,031,400 |
| Dec 1, 2025 | 39.80 | 40.10 | 38.89 | 39.40 | 39.40 | 0.13% | 2,330,073 |
| Nov 28, 2025 | 39.00 | 39.65 | 38.19 | 39.35 | 39.35 | 0.23% | 3,069,229 |
| Nov 27, 2025 | 37.52 | 40.15 | 37.52 | 39.26 | 39.26 | 3.07% | 4,053,309 |
| Nov 26, 2025 | 38.06 | 38.65 | 37.73 | 38.09 | 38.09 | 0.08% | 1,997,635 |
| Nov 25, 2025 | 38.18 | 38.93 | 38.02 | 38.06 | 38.06 | 0.13% | 1,805,977 |
| Nov 24, 2025 | 37.13 | 38.45 | 37.13 | 38.01 | 38.01 | 0.93% | 1,850,380 |
| Nov 21, 2025 | 38.16 | 38.54 | 37.23 | 37.66 | 37.66 | -2.31% | 3,283,790 |
| Nov 20, 2025 | 38.97 | 39.16 | 38.30 | 38.55 | 38.55 | -1.05% | 1,726,005 |
| Nov 19, 2025 | 39.35 | 39.58 | 38.83 | 38.96 | 38.96 | -0.41% | 1,311,686 |
| Nov 18, 2025 | 39.56 | 39.80 | 38.77 | 39.12 | 39.12 | -0.99% | 1,684,661 |
| Nov 17, 2025 | 40.00 | 40.20 | 39.51 | 39.51 | 39.51 | -0.93% | 1,171,700 |
| Nov 14, 2025 | 40.07 | 40.60 | 39.87 | 39.88 | 39.88 | -0.47% | 1,774,600 |
| Nov 13, 2025 | 39.99 | 40.41 | 39.55 | 40.07 | 40.07 | 0.23% | 2,661,811 |
| Nov 12, 2025 | 41.00 | 41.17 | 39.67 | 39.98 | 39.98 | -2.42% | 2,307,722 |
| Nov 11, 2025 | 41.49 | 41.87 | 40.68 | 40.97 | 40.97 | -1.56% | 2,402,500 |
| Nov 10, 2025 | 42.30 | 42.71 | 41.23 | 41.62 | 41.62 | -1.56% | 2,478,000 |
| Nov 7, 2025 | 42.80 | 43.02 | 42.20 | 42.28 | 42.28 | -1.74% | 1,345,300 |
| Nov 6, 2025 | 42.85 | 43.39 | 42.70 | 43.03 | 43.03 | -0.32% | 1,405,192 |
| Nov 5, 2025 | 41.63 | 43.50 | 41.51 | 43.17 | 43.17 | 3.01% | 2,795,480 |
| Nov 4, 2025 | 43.00 | 43.14 | 41.88 | 41.91 | 41.91 | -2.53% | 1,907,700 |
| Nov 3, 2025 | 44.28 | 44.59 | 42.69 | 43.00 | 43.00 | -3.02% | 2,832,000 |
| Oct 31, 2025 | 44.44 | 44.91 | 44.07 | 44.34 | 44.34 | -0.23% | 1,865,091 |
| Oct 30, 2025 | 45.70 | 45.70 | 44.00 | 44.44 | 44.44 | -2.82% | 3,048,326 |
| Oct 29, 2025 | 43.65 | 46.40 | 43.65 | 45.73 | 45.73 | 4.41% | 3,532,755 |
| Oct 28, 2025 | 43.67 | 44.18 | 42.61 | 43.80 | 43.80 | -1.15% | 2,499,753 |
| Oct 27, 2025 | 45.08 | 45.44 | 44.30 | 44.31 | 44.31 | -0.87% | 2,821,790 |
| Oct 24, 2025 | 43.42 | 44.99 | 43.30 | 44.70 | 44.70 | 3.26% | 2,979,700 |
| Oct 23, 2025 | 43.01 | 43.56 | 41.90 | 43.29 | 43.29 | 0.44% | 2,541,800 |
| Oct 22, 2025 | 43.41 | 44.05 | 42.96 | 43.10 | 43.10 | -0.92% | 1,823,271 |
| Oct 21, 2025 | 42.50 | 43.78 | 42.50 | 43.50 | 43.50 | 0.97% | 1,899,819 |
| Oct 20, 2025 | 43.22 | 43.79 | 42.69 | 43.08 | 43.08 | 0.84% | 1,974,119 |
| Oct 17, 2025 | 43.97 | 44.29 | 42.41 | 42.72 | 42.72 | -3.46% | 3,169,826 |
| Oct 16, 2025 | 44.68 | 44.99 | 44.00 | 44.25 | 44.25 | -0.96% | 1,814,800 |
| Oct 15, 2025 | 44.10 | 44.93 | 43.37 | 44.68 | 44.68 | 1.25% | 2,077,200 |
| Oct 14, 2025 | 44.50 | 44.80 | 43.89 | 44.13 | 44.13 | -0.76% | 3,183,412 |
| Oct 13, 2025 | 42.41 | 44.66 | 42.40 | 44.47 | 44.47 | -2.13% | 4,575,525 |
| Oct 10, 2025 | 46.57 | 47.50 | 45.30 | 45.44 | 45.44 | -2.95% | 3,242,100 |
| Oct 9, 2025 | 46.99 | 47.44 | 46.12 | 46.82 | 46.82 | -1.58% | 3,625,127 |