Jack Technology Co.,Ltd (SHA:603337)
China
· Delayed Price · Currency is CNY 39.65
+2.21 (5.90%)
Apr 29, 2026, 3:00 PM CST
Jack Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.45 | 39.19 | 38.00 | 38.34 | - | 2.40% | 977,646 |
| Apr 28, 2026 | 38.01 | 38.41 | 37.30 | 37.44 | 37.44 | -2.12% | 2,895,133 |
| Apr 27, 2026 | 38.28 | 39.71 | 38.00 | 38.25 | 38.25 | -0.08% | 3,455,446 |
| Apr 24, 2026 | 37.88 | 38.97 | 37.88 | 38.28 | 38.28 | -0.44% | 2,599,690 |
| Apr 23, 2026 | 40.33 | 40.70 | 36.99 | 38.45 | 38.45 | -4.64% | 7,036,600 |
| Apr 22, 2026 | 39.77 | 40.58 | 39.33 | 40.32 | 40.32 | 0.47% | 2,310,340 |
| Apr 21, 2026 | 39.80 | 40.45 | 39.55 | 40.13 | 40.13 | 0.83% | 1,741,482 |
| Apr 20, 2026 | 40.01 | 40.45 | 39.60 | 39.80 | 39.80 | - | 2,060,200 |
| Apr 17, 2026 | 39.61 | 40.00 | 39.00 | 39.80 | 39.80 | 0.48% | 1,490,746 |
| Apr 16, 2026 | 39.84 | 40.11 | 39.21 | 39.61 | 39.61 | -0.10% | 2,414,905 |
| Apr 15, 2026 | 40.38 | 40.85 | 39.62 | 39.65 | 39.65 | -0.88% | 2,138,500 |
| Apr 14, 2026 | 39.13 | 41.02 | 38.52 | 40.00 | 40.00 | 3.76% | 3,453,420 |
| Apr 13, 2026 | 39.44 | 39.47 | 38.43 | 38.55 | 38.55 | -2.36% | 1,780,000 |
| Apr 10, 2026 | 38.94 | 40.13 | 38.94 | 39.48 | 39.48 | 1.60% | 1,503,000 |
| Apr 9, 2026 | 39.45 | 39.45 | 38.79 | 38.86 | 38.86 | -1.82% | 1,418,420 |
| Apr 8, 2026 | 38.42 | 39.68 | 38.35 | 39.58 | 39.58 | 5.38% | 2,611,411 |
| Apr 7, 2026 | 38.01 | 38.44 | 37.30 | 37.56 | 37.56 | -1.18% | 1,654,704 |
| Apr 3, 2026 | 38.65 | 39.21 | 37.89 | 38.01 | 38.01 | -0.99% | 1,686,209 |
| Apr 2, 2026 | 38.90 | 38.91 | 37.83 | 38.39 | 38.39 | -1.21% | 1,831,062 |
| Apr 1, 2026 | 38.83 | 39.05 | 38.48 | 38.86 | 38.86 | 1.75% | 1,010,100 |
| Mar 31, 2026 | 38.58 | 39.20 | 38.12 | 38.19 | 38.19 | -1.01% | 1,192,300 |
| Mar 30, 2026 | 38.80 | 39.47 | 37.82 | 38.58 | 38.58 | -1.23% | 2,389,650 |
| Mar 27, 2026 | 38.90 | 39.46 | 38.50 | 39.06 | 39.06 | 0.41% | 1,152,700 |
| Mar 26, 2026 | 39.93 | 40.13 | 38.77 | 38.90 | 38.90 | -2.58% | 1,612,759 |
| Mar 25, 2026 | 39.39 | 40.28 | 38.80 | 39.93 | 39.93 | 1.76% | 3,084,000 |
| Mar 24, 2026 | 40.24 | 40.53 | 38.20 | 39.24 | 39.24 | -0.88% | 3,400,372 |
| Mar 23, 2026 | 42.37 | 42.37 | 39.20 | 39.59 | 39.59 | -6.27% | 3,834,563 |
| Mar 20, 2026 | 41.79 | 44.11 | 41.36 | 42.24 | 42.24 | 2.18% | 3,644,981 |
| Mar 19, 2026 | 41.77 | 42.12 | 41.14 | 41.34 | 41.34 | -2.38% | 1,783,110 |
| Mar 18, 2026 | 42.13 | 42.80 | 41.85 | 42.35 | 42.35 | 0.83% | 1,868,900 |
| Mar 17, 2026 | 43.38 | 43.73 | 41.80 | 42.00 | 42.00 | -2.89% | 2,028,900 |
| Mar 16, 2026 | 44.60 | 45.10 | 43.05 | 43.25 | 43.25 | -3.89% | 2,714,861 |
| Mar 13, 2026 | 46.20 | 46.50 | 44.80 | 45.00 | 45.00 | -2.85% | 2,664,579 |
| Mar 12, 2026 | 46.10 | 46.78 | 45.22 | 46.32 | 46.32 | 0.37% | 2,817,512 |
| Mar 11, 2026 | 46.37 | 47.00 | 45.41 | 46.15 | 46.15 | 0.37% | 4,713,900 |
| Mar 10, 2026 | 46.24 | 46.50 | 45.40 | 45.98 | 45.98 | 0.26% | 2,893,600 |
| 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 |