JCET Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.99	36.99	36.22	36.74	36.74	-0.68%	28,128,670
Dec 4, 2025	36.48	36.99	36.01	36.99	36.99	1.04%	28,584,510
Dec 3, 2025	36.53	37.78	36.46	36.61	36.61	0.41%	35,654,280
Dec 2, 2025	37.00	37.00	36.40	36.46	36.46	-1.73%	27,538,490
Dec 1, 2025	36.98	37.22	36.50	37.10	37.10	3.31%	48,395,860
Nov 28, 2025	35.61	35.98	35.43	35.91	35.91	0.45%	23,399,785
Nov 27, 2025	35.85	36.56	35.73	35.75	35.75	-0.14%	36,700,158
Nov 26, 2025	35.48	36.08	35.26	35.80	35.80	0.82%	36,563,489
Nov 25, 2025	35.44	35.93	35.28	35.51	35.51	1.31%	32,948,440
Nov 24, 2025	35.01	35.26	34.58	35.05	35.05	0.57%	28,559,940
Nov 21, 2025	35.60	35.80	34.80	34.85	34.85	-3.52%	42,233,530
Nov 20, 2025	36.99	37.08	36.11	36.12	36.12	-1.28%	26,871,990
Nov 19, 2025	37.01	37.20	36.39	36.59	36.59	-1.56%	29,693,710
Nov 18, 2025	37.01	37.52	36.81	37.17	37.17	0.24%	28,868,440
Nov 17, 2025	37.00	37.33	36.77	37.08	37.08	0.08%	28,551,300
Nov 14, 2025	37.80	37.81	37.03	37.05	37.05	-3.11%	48,226,230
Nov 13, 2025	37.67	38.42	37.61	38.24	38.24	1.46%	34,916,240
Nov 12, 2025	38.30	38.30	37.46	37.69	37.69	-2.15%	40,462,790
Nov 11, 2025	39.50	39.69	38.51	38.52	38.52	-1.71%	39,938,220
Nov 10, 2025	39.15	39.58	38.88	39.19	39.19	0.69%	38,152,350
Nov 7, 2025	39.24	39.25	38.80	38.92	38.92	-1.94%	35,648,640
Nov 6, 2025	39.27	39.70	38.91	39.69	39.69	2.08%	48,840,810
Nov 5, 2025	38.56	39.23	38.50	38.88	38.88	-2.36%	49,717,860
Nov 4, 2025	39.58	41.21	39.44	39.82	39.82	0.94%	71,868,600
Nov 3, 2025	39.80	39.81	38.44	39.45	39.45	-1.42%	66,861,760
Oct 31, 2025	41.30	41.31	40.00	40.02	40.02	-3.80%	80,387,830
Oct 30, 2025	42.09	42.60	41.55	41.60	41.60	-0.48%	92,839,200
Oct 29, 2025	41.63	42.39	41.42	41.80	41.80	-0.21%	67,862,830
Oct 28, 2025	42.02	42.93	41.60	41.89	41.89	-0.48%	95,768,240
Oct 27, 2025	41.88	42.50	41.00	42.09	42.09	2.78%	123,359,100
Oct 24, 2025	40.40	41.10	40.10	40.95	40.95	2.81%	75,658,550
Oct 23, 2025	39.60	39.84	38.86	39.83	39.83	-0.25%	45,822,400
Oct 22, 2025	40.19	40.50	39.56	39.93	39.93	-1.41%	46,589,990
Oct 21, 2025	39.65	40.50	39.53	40.50	40.50	2.30%	65,598,860
Oct 20, 2025	40.25	40.57	39.39	39.59	39.59	0.23%	59,487,510
Oct 17, 2025	41.05	41.58	39.47	39.50	39.50	-5.32%	83,649,260
Oct 16, 2025	41.70	42.60	41.35	41.72	41.72	-0.48%	74,077,490
Oct 15, 2025	41.03	41.94	39.91	41.92	41.92	2.77%	84,115,630
Oct 14, 2025	44.30	44.48	40.58	40.79	40.79	-6.47%	137,290,700
Oct 13, 2025	40.96	43.93	40.96	43.61	43.61	-0.37%	120,308,200
Oct 10, 2025	45.55	45.85	43.48	43.77	43.77	-6.87%	166,155,500
Oct 9, 2025	45.31	47.60	45.00	47.00	47.00	6.60%	230,258,600
Sep 30, 2025	41.84	44.98	41.14	44.09	44.09	7.83%	215,434,100
Sep 29, 2025	41.33	41.67	40.43	40.89	40.89	-1.06%	102,754,000
Sep 26, 2025	42.40	43.20	41.30	41.33	41.33	-3.48%	131,969,200
Sep 25, 2025	41.23	44.49	40.88	42.82	42.79	3.93%	238,196,400
Sep 24, 2025	39.15	41.69	39.00	41.20	41.17	5.10%	185,184,900
Sep 23, 2025	39.70	39.80	38.11	39.20	39.17	-1.16%	89,206,080
Sep 22, 2025	38.88	39.88	38.50	39.66	39.63	2.40%	88,723,470
Sep 19, 2025	39.43	39.74	38.68	38.73	38.70	-1.02%	85,149,170