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 )

2.190 -0.090 (-3.96%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2022 1.250 1.300 1.240 1.280 111,005 +0.05(+4.07%)
Nov 30, 2022 1.250 1.280 1.210 1.230 141,042 +0.00(+0.00%)
Nov 29, 2022 1.360 1.360 1.225 1.230 221,160 -0.08(-6.11%)
Nov 28, 2022 1.370 1.385 1.280 1.310 141,981 -0.09(-6.17%)
Nov 25, 2022 1.350 1.400 1.340 1.396 122,970 +0.05(+3.42%)
Nov 23, 2022 1.360 1.430 1.310 1.350 206,387 +0.01(+0.75%)
Nov 22, 2022 1.320 1.390 1.310 1.340 90,623 +0.02(+1.52%)
Nov 21, 2022 1.380 1.429 1.320 1.320 113,814 -0.09(-6.38%)
Nov 18, 2022 1.480 1.500 1.410 1.410 107,882 -0.04(-2.42%)
Nov 17, 2022 1.520 1.562 1.430 1.445 132,857 -0.06(-4.30%)
Nov 16, 2022 1.590 1.600 1.485 1.510 134,833 -0.11(-6.79%)
Nov 15, 2022 1.760 1.760 1.480 1.620 269,178 -0.07(-4.14%)
Nov 14, 2022 1.660 1.700 1.561 1.690 254,641 +0.11(+6.96%)
Nov 11, 2022 1.610 1.660 1.480 1.580 263,140 +0.01(+0.64%)
Nov 10, 2022 1.640 1.650 1.500 1.570 239,845 +0.05(+3.29%)
Nov 09, 2022 1.810 1.850 1.490 1.520 684,715 -0.34(-18.16%)
Nov 08, 2022 1.800 2.210 1.300 1.857 2,785,855 +0.04(+2.04%)
Nov 07, 2022 1.500 1.830 1.480 1.820 652,892 +0.36(+24.66%)
Nov 04, 2022 1.750 2.200 1.280 1.460 6,514,444 +0.01(+0.69%)
Nov 03, 2022 1.440 1.490 1.330 1.450 106,698 +0.02(+1.40%)
Nov 02, 2022 1.680 1.680 1.430 1.430 239,691 -0.22(-13.33%)
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.