Jack Technology Co.,Ltd - 603337.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.44	39.26	39.26	39.68	38.81	1.95M
December 03, 2025	38.82	39.35	39.35	39.9	38.65	2.02M
December 02, 2025	39.42	38.82	38.82	39.78	38.3	3.03M
December 01, 2025	39.8	39.4	39.4	40.1	38.89	2.33M
November 28, 2025	39	39.35	39.35	39.65	38.19	3.07M
November 27, 2025	37.52	39.26	39.26	40.15	37.52	4.05M
November 26, 2025	38.06	38.09	38.09	38.65	37.73	2M
November 25, 2025	38.18	38.06	38.06	38.93	38.02	1.81M
November 24, 2025	37.13	38.01	38.01	38.45	37.13	1.85M
November 21, 2025	38.16	37.66	37.66	38.54	37.23	3.28M
November 20, 2025	38.97	38.55	38.55	39.16	38.3	1.73M
November 19, 2025	39.35	38.96	38.96	39.58	38.83	1.31M
November 18, 2025	39.56	39.12	39.12	39.8	38.77	1.68M
November 17, 2025	40	39.51	39.51	40.2	39.51	1.17M
November 14, 2025	40.07	39.88	39.88	40.6	39.87	1.77M
November 13, 2025	39.99	40.07	40.07	40.41	39.55	2.66M
November 12, 2025	41	39.98	39.98	41.17	39.67	2.31M
November 11, 2025	41.49	40.97	40.97	41.87	40.68	2.4M
November 10, 2025	42.3	41.62	41.62	42.71	41.23	2.48M
November 07, 2025	42.8	42.28	42.28	43.02	42.2	1.35M
November 06, 2025	42.85	43.03	43.03	43.39	42.7	1.41M
November 05, 2025	41.63	43.17	43.17	43.5	41.51	2.8M
November 04, 2025	43	41.91	41.91	43.14	41.88	1.91M
November 03, 2025	44.28	43	43	44.59	42.69	2.83M
October 31, 2025	44.44	44.34	44.34	44.91	44.07	1.87M
October 30, 2025	45.7	44.44	44.44	45.7	44	3.05M
October 29, 2025	43.65	45.73	45.73	46.4	43.65	3.53M
October 28, 2025	43.67	43.8	43.8	44.18	42.61	2.5M
October 27, 2025	45.08	44.31	44.31	45.44	44.3	2.82M
October 24, 2025	43.42	44.7	44.7	44.99	43.3	2.98M
October 23, 2025	43.01	43.29	43.29	43.56	41.9	2.54M
October 22, 2025	43.41	43.1	43.1	44.05	42.96	1.82M
October 21, 2025	42.5	43.5	43.5	43.78	42.5	1.9M
October 20, 2025	43.22	43.08	43.08	43.79	42.69	1.97M
October 17, 2025	43.97	42.72	42.72	44.29	42.41	3.17M
October 16, 2025	44.68	44.25	44.25	44.99	44	1.81M
October 15, 2025	44.1	44.68	44.68	44.93	43.37	2.08M
October 14, 2025	44.5	44.13	44.13	44.8	43.89	3.18M
October 13, 2025	42.41	44.47	44.47	44.66	42.4	4.58M
October 10, 2025	46.57	45.44	45.44	47.5	45.3	3.24M
October 09, 2025	46.99	46.82	46.82	47.44	46.12	3.63M
September 30, 2025	47.55	47.57	47.57	47.86	45.94	4.65M
September 29, 2025	46.8	47.56	47.56	48.12	45.9	3.09M
September 26, 2025	47.63	46.78	46.78	47.92	46.4	2.82M
September 25, 2025	47.85	48.09	48.09	48.45	47.53	2.84M
September 24, 2025	46.8	47.79	47.79	48.1	46.5	3.32M
September 23, 2025	48.04	46.78	46.78	48.58	45.91	5.08M
September 22, 2025	46.8	48.59	48.59	48.65	46.28	5.01M
September 19, 2025	50.3	46.41	46.41	50.47	45.43	8.28M
September 18, 2025	50.88	50.48	50.48	52.79	50.04	6.55M
September 17, 2025	51	50.91	50.91	52.53	50.14	6.41M
September 16, 2025	47.01	50.4	50.4	51.36	47.01	8.08M
September 15, 2025	47.3	47	47	47.79	46.75	2.94M
September 12, 2025	48.27	47.6	47.6	49.3	47.58	3.5M
September 11, 2025	46.97	48.17	48.17	49.4	46.48	4.95M
September 10, 2025	48.03	47.13	47.13	48.5	46.8	2.56M
September 09, 2025	47.96	48.26	48.26	48.94	47.72	3.59M
September 08, 2025	47.64	48.2	48.2	48.88	47	6.19M
September 05, 2025	47	47.54	47.54	47.63	46.16	3M
September 04, 2025	48	46.16	46.16	48.24	45.53	3.79M

Jack Technology Co.,Ltd (603337.SS) SHH