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 )

2.200 -0.010 (-0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 0.7200 0.7700 0.7200 0.7600 12,872 -0.01(-1.17%)
Nov 29, 2023 0.7490 0.7690 0.6610 0.7690 16,148 +0.02(+2.53%)
Nov 28, 2023 0.6800 0.7600 0.6601 0.7500 13,955 +0.04(+5.83%)
Nov 27, 2023 0.7100 0.7700 0.6800 0.7087 20,421 -0.01(-0.88%)
Nov 24, 2023 0.7290 0.7700 0.7084 0.7150 9,688 -0.05(-5.93%)
Nov 22, 2023 0.7600 0.7800 0.7600 0.7601 8,422 +0.01(+1.48%)
Nov 21, 2023 0.7200 0.7600 0.6580 0.7490 3,472 -0.01(-1.45%)
Nov 20, 2023 0.7245 0.7600 0.6654 0.7600 10,316 +0.03(+4.25%)
Nov 17, 2023 0.6700 0.7299 0.6700 0.7290 3,451 -0.00(-0.12%)
Nov 16, 2023 0.6584 0.7300 0.6584 0.7299 5,271 +0.04(+5.78%)
Nov 15, 2023 0.7245 0.7245 0.6900 0.6900 5,805 +0.00(+0.00%)
Nov 14, 2023 0.6900 0.7100 0.6900 0.6900 15,978 +0.00(+0.00%)
Nov 13, 2023 0.6560 0.7200 0.6560 0.6900 3,246 -0.02(-2.82%)
Nov 10, 2023 0.7500 0.7510 0.6501 0.7100 36,881 +0.00(+0.00%)
Nov 09, 2023 0.5800 0.7200 0.5800 0.7100 61,297 +0.11(+17.37%)
Nov 08, 2023 0.6132 0.6200 0.5800 0.6049 12,704 -0.01(-2.28%)
Nov 07, 2023 0.6190 0.6200 0.6090 0.6190 2,741 +0.02(+3.48%)
Nov 06, 2023 0.6195 0.6200 0.5850 0.5982 5,174 -0.02(-3.52%)
Nov 03, 2023 0.6200 0.6200 0.5600 0.6200 12,764 +0.01(+1.64%)
Nov 02, 2023 0.6000 0.6200 0.5701 0.6100 8,305 +0.03(+4.47%)
Nov 01, 2023 0.5600 0.6000 0.5600 0.5839 7,140 -0.01(-1.87%)
Oct 31, 2023 0.5700 0.5950 0.5600 0.5950 3,068 +0.01(+2.15%)
Oct 30, 2023 0.6200 0.6200 0.5825 0.5825 1,272 +0.01(+2.19%)
Oct 27, 2023 0.6084 0.6084 0.5500 0.5700 6,506 +0.00(+0.00%)
Oct 26, 2023 0.6190 0.6190 0.5697 0.5700 8,663 -0.01(-2.55%)
Oct 25, 2023 0.6090 0.6200 0.5701 0.5849 7,354 -0.01(-2.22%)
Oct 24, 2023 0.5800 0.6000 0.5638 0.5982 15,648 +0.01(+2.20%)
Oct 23, 2023 0.5901 0.5948 0.5820 0.5853 10,996 -0.00(-0.15%)
Oct 20, 2023 0.5882 0.6190 0.5201 0.5862 67,804 -0.01(-2.30%)
Oct 19, 2023 0.5800 0.6100 0.5600 0.6000 68,203 +0.03(+5.24%)
Oct 18, 2023 0.5700 0.6200 0.5700 0.5701 10,391 -0.05(-8.05%)
Oct 17, 2023 0.6290 0.6290 0.5501 0.6200 15,078 +0.04(+7.27%)
Oct 16, 2023 0.5900 0.6299 0.5502 0.5780 28,773 +0.02(+3.21%)
Oct 13, 2023 0.5700 0.5900 0.5600 0.5600 13,938 -0.03(-5.07%)
Oct 12, 2023 0.5899 0.5899 0.5458 0.5899 11,379 +0.01(+0.87%)
Oct 11, 2023 0.5900 0.5900 0.5300 0.5848 6,756 +0.02(+3.14%)
Oct 10, 2023 0.5401 0.5800 0.5123 0.5670 14,977 +0.03(+5.00%)
Oct 09, 2023 0.5600 0.5739 0.5400 0.5400 13,427 +0.01(+1.79%)
Oct 06, 2023 0.5800 0.5800 0.5300 0.5305 66,004 -0.07(-11.58%)
Oct 05, 2023 0.5800 0.6000 0.5600 0.6000 13,875 +0.04(+7.14%)
Oct 04, 2023 0.5724 0.6199 0.5600 0.5600 32,641 -0.04(-6.67%)
Oct 03, 2023 0.5810 0.6000 0.5600 0.6000 14,950 +0.02(+3.45%)
Oct 02, 2023 0.6000 0.6200 0.5800 0.5800 9,570 -0.03(-4.92%)
Sep 29, 2023 0.5600 0.6100 0.5600 0.6100 16,029 +0.04(+6.27%)
Sep 28, 2023 0.5900 0.6000 0.5701 0.5740 13,647 -0.03(-4.35%)
Sep 27, 2023 0.5900 0.6100 0.5800 0.6001 15,100 +0.00(+0.02%)
Sep 26, 2023 0.5900 0.6350 0.5900 0.6000 18,995 -0.03(-4.76%)
Sep 25, 2023 0.6600 0.6500 0.6027 0.6300 39,011 -0.03(-4.55%)
Sep 22, 2023 0.6950 0.7090 0.6600 0.6600 14,295 -0.02(-2.78%)
Sep 21, 2023 0.7300 0.7500 0.6600 0.6789 34,556 -0.06(-7.63%)
Sep 20, 2023 0.7350 0.7440 0.7350 0.7350 5,903 +0.00(+0.01%)
Sep 19, 2023 0.7120 0.7490 0.6600 0.7349 21,755 +0.00(+0.57%)
Sep 18, 2023 0.7449 0.7490 0.7120 0.7307 25,450 -0.02(-2.57%)
Sep 15, 2023 0.8000 0.8050 0.7400 0.7500 19,911 -0.02(-2.77%)
Sep 14, 2023 0.7600 0.8050 0.7400 0.7714 15,514 +0.03(+4.24%)
Sep 13, 2023 0.7400 0.7631 0.7400 0.7400 15,475 -0.01(-1.33%)
Sep 12, 2023 0.7631 0.7840 0.7500 0.7500 16,555 -0.01(-1.70%)
Sep 11, 2023 0.7951 0.7951 0.7630 0.7630 3,790 -0.01(-0.91%)
Sep 08, 2023 0.7800 0.8100 0.7500 0.7700 14,729 +0.01(+1.18%)
Sep 07, 2023 0.7800 0.8094 0.7600 0.7610 10,505 -0.04(-4.93%)
Sep 06, 2023 0.7700 0.8110 0.7700 0.8005 13,856 -0.00(-0.56%)
Sep 05, 2023 0.7980 0.8300 0.7600 0.8050 20,937 -0.02(-3.01%)
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.