Beijing JCZ Technology Co.,Ltd. (SHA:688291)
China
· Delayed Price · Currency is CNY 44.55
-1.92 (-4.13%)
At close: Mar 9, 2026
Beijing JCZ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.01 | 45.17 | 42.80 | 44.55 | 44.55 | -4.13% | 2,335,130 |
| Mar 6, 2026 | 46.50 | 47.19 | 45.90 | 46.47 | 46.47 | -1.11% | 1,682,671 |
| Mar 5, 2026 | 46.50 | 47.36 | 45.60 | 46.99 | 46.99 | 3.25% | 2,630,552 |
| Mar 4, 2026 | 47.00 | 47.69 | 45.00 | 45.51 | 45.51 | -5.38% | 3,432,661 |
| Mar 3, 2026 | 52.23 | 52.23 | 48.00 | 48.10 | 48.10 | -7.70% | 3,424,304 |
| Mar 2, 2026 | 51.36 | 53.79 | 51.27 | 52.11 | 52.11 | -0.36% | 3,486,690 |
| Feb 27, 2026 | 53.03 | 54.39 | 52.05 | 52.30 | 52.30 | -3.79% | 2,890,491 |
| Feb 26, 2026 | 48.40 | 55.50 | 47.54 | 54.36 | 54.36 | 11.97% | 6,618,695 |
| Feb 25, 2026 | 48.07 | 49.10 | 46.81 | 48.55 | 48.55 | 1.15% | 2,367,382 |
| Feb 24, 2026 | 48.82 | 48.82 | 45.03 | 48.00 | 48.00 | -0.17% | 3,584,317 |
| Feb 13, 2026 | 49.94 | 50.64 | 47.94 | 48.08 | 48.08 | -4.96% | 3,510,742 |
| Feb 12, 2026 | 45.30 | 51.78 | 44.75 | 50.59 | 50.59 | 12.97% | 6,470,250 |
| Feb 11, 2026 | 45.16 | 46.63 | 44.63 | 44.78 | 44.78 | -0.84% | 1,618,853 |
| Feb 10, 2026 | 45.33 | 45.47 | 44.34 | 45.16 | 45.16 | -0.38% | 1,739,184 |
| Feb 9, 2026 | 44.84 | 45.68 | 43.81 | 45.33 | 45.33 | 3.19% | 2,376,606 |
| Feb 6, 2026 | 44.80 | 44.80 | 43.29 | 43.93 | 43.93 | -2.09% | 2,269,874 |
| Feb 5, 2026 | 44.24 | 45.64 | 44.24 | 44.87 | 44.87 | 0.25% | 1,759,336 |
| Feb 4, 2026 | 46.99 | 46.99 | 43.88 | 44.76 | 44.76 | -3.80% | 2,845,746 |
| Feb 3, 2026 | 45.70 | 47.20 | 45.70 | 46.53 | 46.53 | 3.72% | 2,403,135 |
| Feb 2, 2026 | 47.17 | 47.59 | 44.75 | 44.86 | 44.86 | -6.13% | 2,458,263 |
| Jan 30, 2026 | 48.32 | 49.18 | 46.65 | 47.79 | 47.79 | 0.21% | 2,253,005 |
| Jan 29, 2026 | 46.98 | 51.19 | 46.58 | 47.69 | 47.69 | -1.12% | 3,497,036 |
| Jan 28, 2026 | 50.78 | 51.29 | 47.89 | 48.23 | 48.23 | -5.97% | 3,458,231 |
| Jan 27, 2026 | 48.30 | 51.50 | 47.00 | 51.29 | 51.29 | 6.17% | 4,488,004 |
| Jan 26, 2026 | 52.65 | 53.22 | 47.40 | 48.31 | 48.31 | -9.16% | 5,385,881 |
| Jan 23, 2026 | 52.48 | 56.25 | 51.90 | 53.18 | 53.18 | 3.64% | 5,850,154 |
| Jan 22, 2026 | 51.00 | 53.50 | 50.00 | 51.31 | 51.31 | -0.19% | 4,444,317 |
| Jan 21, 2026 | 49.10 | 52.37 | 47.50 | 51.41 | 51.41 | 4.81% | 5,109,752 |
| Jan 20, 2026 | 51.26 | 51.40 | 48.37 | 49.05 | 49.05 | -3.92% | 4,749,957 |
| Jan 19, 2026 | 47.97 | 52.85 | 47.50 | 51.05 | 51.05 | 4.61% | 6,908,000 |
| Jan 16, 2026 | 43.84 | 50.18 | 43.84 | 48.80 | 48.80 | 10.41% | 8,661,924 |
| Jan 15, 2026 | 42.60 | 45.05 | 42.31 | 44.20 | 44.20 | 1.59% | 4,156,766 |
| Jan 14, 2026 | 42.84 | 45.66 | 42.75 | 43.51 | 43.51 | 0.42% | 5,521,379 |
| Jan 13, 2026 | 48.90 | 49.25 | 43.21 | 43.33 | 43.33 | -9.54% | 6,918,856 |
| Jan 12, 2026 | 47.00 | 49.50 | 45.29 | 47.90 | 47.90 | 1.91% | 8,700,009 |
| Jan 9, 2026 | 45.70 | 47.98 | 44.88 | 47.00 | 47.00 | 4.05% | 7,225,021 |
| Jan 8, 2026 | 45.30 | 46.74 | 44.30 | 45.17 | 45.17 | -2.52% | 6,844,756 |
| Jan 7, 2026 | 46.80 | 47.38 | 44.88 | 46.34 | 46.34 | -1.78% | 5,765,517 |
| Jan 6, 2026 | 46.01 | 49.32 | 44.02 | 47.18 | 47.18 | 0.92% | 9,792,949 |
| Jan 5, 2026 | 43.00 | 47.65 | 41.87 | 46.75 | 46.75 | 9.43% | 11,732,630 |
| Dec 31, 2025 | 39.00 | 43.68 | 37.71 | 42.72 | 42.72 | 11.60% | 10,136,800 |
| Dec 30, 2025 | 41.30 | 42.30 | 38.28 | 38.28 | 38.28 | -8.11% | 7,843,396 |
| Dec 29, 2025 | 40.79 | 42.05 | 39.30 | 41.66 | 41.66 | 2.41% | 6,542,367 |
| Dec 26, 2025 | 37.53 | 43.39 | 37.37 | 40.68 | 40.68 | 7.34% | 10,500,855 |
| Dec 25, 2025 | 36.80 | 38.99 | 35.92 | 37.90 | 37.90 | 2.54% | 5,041,334 |
| Dec 24, 2025 | 36.71 | 37.29 | 36.52 | 36.96 | 36.96 | 0.71% | 2,521,501 |
| Dec 23, 2025 | 37.90 | 37.90 | 36.60 | 36.70 | 36.70 | -3.17% | 2,991,684 |
| Dec 22, 2025 | 37.30 | 37.94 | 36.39 | 37.90 | 37.90 | 0.26% | 5,098,433 |
| Dec 19, 2025 | 38.65 | 39.30 | 37.13 | 37.80 | 37.80 | -1.18% | 5,630,836 |
| Dec 18, 2025 | 35.97 | 40.00 | 35.51 | 38.25 | 38.25 | 5.08% | 7,894,986 |
| Dec 17, 2025 | 37.10 | 38.00 | 35.67 | 36.40 | 36.40 | -4.49% | 5,798,370 |
| Dec 16, 2025 | 35.41 | 39.49 | 34.33 | 38.11 | 38.11 | 7.62% | 9,252,169 |
| Dec 15, 2025 | 36.00 | 38.08 | 35.16 | 35.41 | 35.41 | 0.14% | 5,911,593 |
| Dec 12, 2025 | 34.10 | 35.84 | 33.92 | 35.36 | 35.36 | 2.79% | 4,122,485 |
| Dec 11, 2025 | 34.60 | 35.38 | 33.66 | 34.40 | 34.40 | -0.49% | 3,514,641 |
| Dec 10, 2025 | 34.30 | 34.64 | 33.68 | 34.57 | 34.57 | 0.06% | 2,163,020 |
| Dec 9, 2025 | 35.21 | 35.48 | 34.50 | 34.55 | 34.55 | -3.14% | 3,691,102 |
| Dec 8, 2025 | 33.95 | 36.99 | 33.62 | 35.67 | 35.67 | 5.22% | 6,503,321 |
| Dec 5, 2025 | 33.40 | 33.96 | 32.32 | 33.90 | 33.90 | 1.04% | 3,843,475 |
| Dec 4, 2025 | 32.80 | 33.97 | 32.00 | 33.55 | 33.55 | 1.82% | 4,448,261 |
| Dec 3, 2025 | 34.30 | 34.45 | 32.78 | 32.95 | 32.95 | -4.85% | 4,986,241 |
| Dec 2, 2025 | 35.64 | 36.35 | 34.55 | 34.63 | 34.63 | -3.19% | 5,207,172 |
| Dec 1, 2025 | 36.15 | 36.57 | 35.40 | 35.77 | 35.77 | -3.06% | 5,119,334 |
| Nov 28, 2025 | 37.16 | 37.35 | 35.77 | 36.90 | 36.90 | -3.30% | 7,242,598 |
| Nov 27, 2025 | 35.58 | 38.41 | 34.88 | 38.16 | 38.16 | 5.71% | 12,315,830 |
| Nov 26, 2025 | 36.50 | 36.80 | 35.00 | 36.10 | 36.10 | -1.90% | 8,770,820 |
| Nov 25, 2025 | 35.16 | 38.67 | 35.00 | 36.80 | 36.80 | 5.63% | 13,011,610 |
| Nov 24, 2025 | 29.30 | 34.84 | 29.11 | 34.84 | 34.84 | 20.01% | 8,928,495 |
| Nov 21, 2025 | 29.49 | 30.89 | 28.41 | 29.03 | 29.03 | -2.09% | 2,210,960 |
| Nov 20, 2025 | 30.00 | 30.30 | 29.50 | 29.65 | 29.65 | -1.00% | 954,715 |
| Nov 19, 2025 | 30.50 | 30.90 | 29.85 | 29.95 | 29.95 | -2.09% | 1,448,148 |
| Nov 18, 2025 | 31.00 | 32.18 | 30.51 | 30.59 | 30.59 | 0.30% | 2,257,213 |
| Nov 17, 2025 | 30.63 | 31.00 | 30.30 | 30.50 | 30.50 | - | 1,123,997 |
| Nov 14, 2025 | 30.14 | 30.96 | 29.93 | 30.50 | 30.50 | -0.03% | 1,178,467 |
| Nov 13, 2025 | 30.05 | 31.15 | 30.05 | 30.51 | 30.51 | 1.63% | 1,735,723 |
| Nov 12, 2025 | 30.83 | 30.83 | 29.88 | 30.02 | 30.02 | -2.02% | 1,133,588 |
| Nov 11, 2025 | 30.90 | 31.24 | 30.41 | 30.64 | 30.64 | -0.87% | 1,064,751 |
| Nov 10, 2025 | 30.89 | 31.51 | 30.66 | 30.91 | 30.91 | 0.06% | 1,143,589 |
| Nov 7, 2025 | 31.07 | 32.17 | 30.35 | 30.89 | 30.89 | -0.06% | 2,092,672 |
| Nov 6, 2025 | 30.60 | 31.08 | 30.41 | 30.91 | 30.91 | 1.01% | 925,090 |
| Nov 5, 2025 | 30.30 | 30.95 | 30.00 | 30.60 | 30.60 | -0.23% | 1,174,809 |
| Nov 4, 2025 | 31.70 | 31.72 | 30.20 | 30.67 | 30.67 | -3.31% | 1,773,675 |
| Nov 3, 2025 | 32.04 | 32.04 | 31.16 | 31.72 | 31.72 | -1.00% | 1,336,909 |
| Oct 31, 2025 | 31.67 | 32.45 | 31.51 | 32.04 | 32.04 | 1.17% | 1,176,484 |
| Oct 30, 2025 | 32.07 | 32.17 | 31.66 | 31.67 | 31.67 | -1.58% | 1,279,496 |
| Oct 29, 2025 | 32.50 | 32.77 | 31.89 | 32.18 | 32.18 | -2.40% | 1,902,800 |
| Oct 28, 2025 | 32.33 | 32.97 | 32.21 | 32.97 | 32.97 | -1.29% | 2,323,165 |
| Oct 27, 2025 | 33.65 | 34.14 | 33.07 | 33.40 | 33.40 | 0.54% | 1,733,338 |
| Oct 24, 2025 | 32.24 | 33.23 | 32.21 | 33.22 | 33.22 | 3.65% | 1,848,728 |
| Oct 23, 2025 | 32.36 | 32.51 | 31.46 | 32.05 | 32.05 | -0.93% | 1,091,645 |
| Oct 22, 2025 | 32.54 | 33.01 | 32.09 | 32.35 | 32.35 | -0.68% | 1,393,638 |
| Oct 21, 2025 | 32.18 | 32.65 | 31.77 | 32.57 | 32.57 | 1.40% | 1,365,229 |
| Oct 20, 2025 | 32.20 | 32.49 | 31.72 | 32.12 | 32.12 | 1.55% | 1,204,251 |
| Oct 17, 2025 | 32.56 | 32.89 | 31.50 | 31.63 | 31.63 | -3.21% | 1,104,084 |
| Oct 16, 2025 | 33.15 | 33.16 | 32.47 | 32.68 | 32.58 | -1.42% | 1,124,553 |
| Oct 15, 2025 | 33.62 | 33.76 | 32.71 | 33.15 | 33.05 | -0.45% | 1,204,211 |
| Oct 14, 2025 | 34.20 | 34.52 | 33.30 | 33.30 | 33.20 | -1.97% | 1,995,803 |
| Oct 13, 2025 | 32.50 | 34.70 | 32.32 | 33.97 | 33.87 | 0.35% | 1,741,477 |
| Oct 10, 2025 | 34.80 | 34.80 | 33.57 | 33.85 | 33.75 | -2.95% | 2,203,350 |
| Oct 9, 2025 | 35.00 | 35.60 | 34.60 | 34.88 | 34.77 | 0.43% | 1,874,111 |