Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jianzhi Education Technology Group Company Limited - American Depositary Shares (NQ: JZ )

2.210 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.110 1.130 1.011 1.080 73,443 -0.05(-4.27%)
Feb 27, 2023 1.250 1.300 1.010 1.128 166,364 -0.17(-12.95%)
Feb 24, 2023 1.320 1.367 1.250 1.296 38,325 -0.09(-6.43%)
Feb 23, 2023 1.405 1.424 1.320 1.385 67,208 +0.01(+0.36%)
Feb 22, 2023 1.380 1.430 1.320 1.380 53,687 -0.02(-1.43%)
Feb 21, 2023 1.450 1.450 1.320 1.400 51,672 -0.05(-3.45%)
Feb 17, 2023 1.420 1.460 1.332 1.450 52,907 +0.03(+2.11%)
Feb 16, 2023 1.440 1.461 1.410 1.420 22,501 -0.05(-3.40%)
Feb 15, 2023 1.410 1.530 1.410 1.470 46,430 +0.03(+2.08%)
Feb 14, 2023 1.440 1.510 1.350 1.440 70,082 +0.04(+2.86%)
Feb 13, 2023 1.410 1.470 1.320 1.400 145,497 -0.04(-2.78%)
Feb 10, 2023 1.540 1.540 1.400 1.440 165,038 -0.09(-5.88%)
Feb 09, 2023 1.610 1.640 1.470 1.530 124,118 -0.05(-3.16%)
Feb 08, 2023 1.770 1.830 1.560 1.580 200,415 -0.18(-10.28%)
Feb 07, 2023 1.720 1.960 1.700 1.761 556,014 +0.03(+1.79%)
Feb 06, 2023 1.800 1.800 1.700 1.730 79,553 +0.02(+1.09%)
Feb 03, 2023 1.770 1.869 1.680 1.711 156,238 -0.05(-2.76%)
Feb 02, 2023 1.970 2.015 1.760 1.760 502,268 -0.37(-17.37%)
Feb 01, 2023 1.680 2.180 1.560 2.130 1,269,708 +0.50(+30.67%)
Jan 31, 2023 1.640 1.700 1.610 1.630 65,335 +0.03(+1.87%)
Jan 30, 2023 1.550 1.660 1.520 1.600 80,243 -0.01(-0.62%)
Jan 27, 2023 1.850 1.860 1.610 1.610 216,111 -0.23(-12.50%)
Jan 26, 2023 1.800 1.920 1.800 1.840 220,548 +0.07(+3.95%)
Jan 25, 2023 1.770 1.770 1.674 1.770 76,719 +0.01(+0.57%)
Jan 24, 2023 1.820 1.870 1.660 1.760 222,773 -0.11(-5.88%)
Jan 23, 2023 1.930 1.989 1.810 1.870 179,133 -0.12(-6.03%)
Jan 20, 2023 2.030 2.050 1.900 1.990 182,690 -0.04(-1.97%)
Jan 19, 2023 2.180 2.180 1.960 2.030 135,203 +0.07(+3.57%)
Jan 18, 2023 2.100 2.220 1.900 1.960 417,562 -0.15(-7.11%)
Jan 17, 2023 2.000 2.200 2.000 2.110 356,733 -0.11(-4.95%)
Jan 13, 2023 2.250 2.280 2.060 2.220 955,604 +0.14(+6.73%)
Jan 12, 2023 1.740 2.140 1.740 2.080 1,313,457 +0.36(+20.93%)
Jan 11, 2023 1.690 2.350 1.640 1.720 2,835,803 +0.03(+1.78%)
Jan 10, 2023 1.240 1.900 1.200 1.690 4,588,409 +0.49(+40.83%)
Jan 09, 2023 1.390 1.400 1.150 1.200 1,045,705 -0.11(-8.40%)
Jan 06, 2023 1.200 1.433 1.080 1.310 5,808,403 +0.18(+15.93%)
Jan 05, 2023 0.8000 1.130 0.7905 1.130 2,834,087 +0.38(+50.65%)
Jan 04, 2023 0.7300 0.8000 0.7282 0.7501 240,685 +0.04(+5.68%)
Jan 03, 2023 0.7450 0.7450 0.7002 0.7098 108,528 -0.03(-4.21%)
Dec 30, 2022 0.7132 0.7499 0.6897 0.7410 146,275 +0.01(+1.51%)
Dec 29, 2022 0.7500 0.7639 0.7000 0.7300 326,959 -0.00(-0.27%)
Dec 28, 2022 0.7600 0.7730 0.7300 0.7320 63,142 +0.00(+0.55%)
Dec 27, 2022 0.8100 0.8300 0.7200 0.7280 170,664 -0.07(-8.86%)
Dec 23, 2022 0.8800 0.8800 0.7800 0.7988 200,775 -0.01(-0.63%)
Dec 22, 2022 0.9000 0.9200 0.8000 0.8039 405,709 -0.09(-9.69%)
Dec 21, 2022 0.9453 1.000 0.8800 0.8902 484,190 -0.05(-5.50%)
Dec 20, 2022 0.9988 1.060 0.9112 0.9420 282,559 -0.09(-8.54%)
Dec 19, 2022 1.030 1.080 0.9900 1.030 358,912 +0.05(+5.10%)
Dec 16, 2022 1.010 1.040 0.9700 0.9800 197,527 -0.03(-2.97%)
Dec 15, 2022 1.060 1.080 1.010 1.010 202,854 -0.06(-5.61%)
Dec 14, 2022 1.080 1.120 1.060 1.070 80,106 +0.01(+0.94%)
Dec 13, 2022 1.140 1.150 1.060 1.060 161,676 -0.05(-4.50%)
Dec 12, 2022 1.140 1.150 1.060 1.110 122,983 -0.05(-4.48%)
Dec 09, 2022 1.080 1.250 1.070 1.162 359,944 +0.04(+3.75%)
Dec 08, 2022 1.140 1.150 1.080 1.120 109,426 +0.00(+0.00%)
Dec 07, 2022 1.120 1.150 1.060 1.120 89,218 +0.00(+0.00%)
Dec 06, 2022 1.200 1.208 1.120 1.120 183,059 -0.08(-6.67%)
Dec 05, 2022 1.240 1.270 1.190 1.200 145,017 -0.04(-3.23%)
Dec 02, 2022 1.250 1.270 1.200 1.240 215,402 -0.04(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.