Beijing JCZ Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.80	44.11	42.94	43.09	43.09	0.82%	3,218,335
Apr 27, 2026	42.22	43.08	42.09	42.74	42.74	0.33%	1,723,645
Apr 24, 2026	43.47	43.77	42.43	42.60	42.60	-0.56%	1,902,507
Apr 23, 2026	43.55	43.91	41.80	42.84	42.84	-2.08%	2,483,931
Apr 22, 2026	43.50	44.20	42.70	43.75	43.75	1.09%	1,803,252
Apr 21, 2026	43.00	43.58	42.21	43.28	43.28	-0.28%	2,383,759
Apr 20, 2026	43.00	44.28	42.23	43.40	43.40	0.25%	2,572,807
Apr 17, 2026	42.56	43.68	42.35	43.29	43.29	1.31%	2,163,196
Apr 16, 2026	42.12	43.49	41.51	42.73	42.73	1.52%	2,505,104
Apr 15, 2026	43.36	44.00	42.03	42.09	42.09	-2.91%	2,879,839
Apr 14, 2026	41.33	44.03	40.80	43.35	43.35	5.73%	3,372,975
Apr 13, 2026	39.75	41.28	39.62	41.00	41.00	2.24%	2,046,341
Apr 10, 2026	40.00	40.99	39.53	40.10	40.10	0.53%	2,215,910
Apr 9, 2026	40.81	40.81	39.72	39.89	39.89	-2.87%	2,113,914
Apr 8, 2026	39.40	41.11	39.07	41.07	41.07	6.95%	2,770,849
Apr 7, 2026	38.88	38.98	37.91	38.40	38.40	1.03%	1,208,923
Apr 3, 2026	38.28	38.78	37.82	38.01	38.01	-0.37%	1,042,953
Apr 2, 2026	39.00	39.18	37.82	38.15	38.15	-2.73%	1,004,987
Apr 1, 2026	40.37	40.37	38.71	39.22	39.22	-0.20%	1,711,666
Mar 31, 2026	39.70	40.86	39.10	39.30	39.30	-1.18%	2,082,515
Mar 30, 2026	38.97	40.20	38.60	39.77	39.77	0.99%	1,394,820
Mar 27, 2026	37.32	39.98	37.32	39.38	39.38	3.63%	1,792,302
Mar 26, 2026	39.45	39.45	37.65	38.00	38.00	-1.94%	987,199
Mar 25, 2026	38.49	39.55	38.00	38.75	38.75	1.49%	1,344,503
Mar 24, 2026	37.00	38.37	36.71	38.18	38.18	5.88%	2,192,382
Mar 23, 2026	37.44	38.20	35.00	36.06	36.06	-6.39%	2,177,044
Mar 20, 2026	39.80	40.50	38.48	38.52	38.52	-2.85%	1,484,083
Mar 19, 2026	40.30	40.80	39.30	39.65	39.65	-3.01%	908,088
Mar 18, 2026	39.61	40.94	39.61	40.88	40.88	2.66%	1,155,985
Mar 17, 2026	41.98	42.10	39.70	39.82	39.82	-4.99%	1,732,897
Mar 16, 2026	41.18	41.98	40.69	41.91	41.91	0.99%	1,136,097
Mar 13, 2026	42.36	42.85	41.30	41.50	41.50	-2.31%	1,453,832
Mar 12, 2026	44.00	44.33	42.00	42.48	42.48	-3.98%	2,151,712
Mar 11, 2026	46.47	47.39	44.23	44.24	44.24	-3.49%	2,816,116
Mar 10, 2026	45.22	46.24	45.10	45.84	45.84	2.90%	1,843,510
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