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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44	43.71	43.71	44.64	43.62	1.48M
February 12, 2026	44.18	44.62	44.62	45.45	44.03	2.56M
February 11, 2026	43.69	44.18	44.18	44.37	43.69	1.27M
February 10, 2026	44.2	44.01	44.01	44.29	43.56	1.96M
February 09, 2026	45.04	44.25	44.25	45.13	43.85	2.58M
February 06, 2026	44.73	44.44	44.44	45.12	44	2.44M
February 05, 2026	43.83	44.85	44.85	45.36	43.39	2.55M
February 04, 2026	44.04	44	44	44.11	43.1	2.53M
February 03, 2026	42.94	44.06	44.06	44.21	42.5	3.83M
February 02, 2026	44.29	42.09	42.09	44.61	41.95	5.55M
January 30, 2026	45.54	44.5	44.5	45.82	44.13	4.12M
January 29, 2026	46.02	45.62	45.62	46.8	45.4	3.43M
January 28, 2026	47.97	46.97	46.97	47.97	45.78	5.85M
January 27, 2026	45.03	47.96	47.96	47.97	44.91	7.03M
January 26, 2026	47.03	44.96	44.96	47.48	44.6	4.14M
January 23, 2026	46.35	46.89	46.89	47.18	46.05	3.91M
January 22, 2026	46.52	46.07	46.07	47.2	45.64	3.05M
January 21, 2026	45.52	46.44	46.44	46.56	45.2	3.77M
January 20, 2026	46.76	45.78	45.78	46.99	45.52	2.5M
January 19, 2026	47.7	46.5	46.5	48.11	46.13	4.67M
January 16, 2026	47.84	48.16	48.16	48.4	47.07	3.74M
January 15, 2026	48.61	47.66	47.66	48.93	47.3	3.73M
January 14, 2026	48.56	49.16	49.16	50.5	48.35	4.99M
January 13, 2026	50.33	48.54	48.54	50.33	48.43	4.49M
January 12, 2026	47.61	49.86	49.86	50.4	47.61	8.2M
January 09, 2026	43.82	46.6	46.6	46.87	43.61	6.56M
January 08, 2026	44.62	43.82	43.82	44.9	43.7	2.89M
January 07, 2026	44.8	44.63	44.63	45.55	44.45	4.73M
January 06, 2026	45.4	45.45	45.45	45.8	44.6	5.32M
January 05, 2026	43	45.29	45.29	45.45	42.43	9.34M
December 31, 2025	42.77	43.33	43.33	43.85	41.6	9.16M
December 30, 2025	39.67	42.27	42.27	43.2	39.56	8.53M
December 29, 2025	40.26	39.87	39.87	40.28	39.4	3.65M
December 26, 2025	40.59	40.26	40.26	40.59	39.67	2.98M
December 25, 2025	39.37	40.52	40.52	41.48	39.1	5.22M
December 24, 2025	38.53	39.28	39.28	39.45	38.45	2.98M
December 23, 2025	39.15	38.48	38.48	39.29	38.3	2.48M
December 22, 2025	39.95	38.96	38.96	40.38	38.9	4.15M
December 19, 2025	39.68	39.91	39.91	40.4	39.5	2.75M
December 18, 2025	40.4	39.68	39.68	42.13	39.63	5.5M
December 17, 2025	39.04	40.63	40.63	40.74	38.66	5.03M
December 16, 2025	38.6	39.18	39.18	39.3	37.98	2.6M
December 15, 2025	39.18	38.78	38.78	40.1	38.61	3.54M
December 12, 2025	39.53	39.34	39.34	39.93	38.81	2.1M
December 11, 2025	39.45	39.32	39.32	39.77	39.13	1.86M
December 10, 2025	38.6	39.57	39.57	39.8	38.12	3.79M
December 09, 2025	38.83	38.56	38.56	39.3	38.4	2.46M
December 08, 2025	39.45	39.09	39.09	39.53	38.63	2.76M
December 05, 2025	39.19	39.31	39.31	39.56	38.75	2.18M
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

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