Skip to main content

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

2.240 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.260 1.410 1.070 1.280 1,341,337 +0.29(+29.29%)
Apr 27, 2023 0.9800 1.090 0.9400 0.9900 370,308 +0.06(+6.13%)
Apr 26, 2023 1.000 1.050 0.9300 0.9328 59,757 -0.03(-2.83%)
Apr 25, 2023 1.060 1.060 0.9500 0.9600 74,673 -0.09(-8.57%)
Apr 24, 2023 1.100 1.120 1.010 1.050 69,174 -0.07(-6.25%)
Apr 21, 2023 1.100 1.160 1.060 1.120 42,398 +0.01(+0.90%)
Apr 20, 2023 1.050 1.116 1.050 1.110 34,355 +0.06(+5.70%)
Apr 19, 2023 1.070 1.148 1.030 1.050 42,960 -0.02(-1.86%)
Apr 18, 2023 1.133 1.150 1.020 1.070 57,673 -0.03(-2.73%)
Apr 17, 2023 1.040 1.180 1.040 1.100 11,959 -0.02(-1.79%)
Apr 14, 2023 1.100 1.175 1.060 1.120 38,338 -0.03(-2.61%)
Apr 13, 2023 1.140 1.189 1.100 1.150 9,478 +0.00(+0.00%)
Apr 12, 2023 1.180 1.180 1.090 1.150 33,348 -0.03(-2.54%)
Apr 11, 2023 1.160 1.260 1.000 1.180 78,861 +0.02(+1.72%)
Apr 10, 2023 1.200 1.200 1.070 1.160 18,771 +0.05(+4.50%)
Apr 06, 2023 1.150 1.150 1.070 1.110 5,015 +0.04(+3.74%)
Apr 05, 2023 1.100 1.140 1.055 1.070 26,145 -0.04(-3.60%)
Apr 04, 2023 1.300 1.300 1.080 1.110 103,579 +0.04(+3.74%)
Apr 03, 2023 1.120 1.130 1.064 1.070 22,907 -0.09(-7.76%)
Mar 31, 2023 1.030 1.190 0.9850 1.160 65,201 +0.09(+8.41%)
Mar 30, 2023 1.040 1.090 1.000 1.070 77,266 +0.03(+2.88%)
Mar 29, 2023 1.100 1.115 1.030 1.040 38,172 +0.00(+0.00%)
Mar 28, 2023 1.170 1.170 1.030 1.040 27,756 -0.05(-4.59%)
Mar 27, 2023 1.110 1.110 1.080 1.090 14,270 -0.02(-1.80%)
Mar 24, 2023 1.120 1.180 1.100 1.110 33,245 +0.02(+1.83%)
Mar 23, 2023 1.250 1.250 1.080 1.090 52,100 -0.01(-0.91%)
Mar 22, 2023 1.410 1.410 1.100 1.100 90,481 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.100 40,785 +0.00(+0.00%)
Mar 20, 2023 1.040 1.180 1.010 1.100 27,399 +0.06(+5.77%)
Mar 17, 2023 1.120 1.126 1.030 1.040 18,617 -0.04(-4.15%)
Mar 16, 2023 1.056 1.140 0.9500 1.085 32,359 +0.00(+0.46%)
Mar 15, 2023 1.120 1.130 1.050 1.080 22,057 -0.07(-6.09%)
Mar 14, 2023 1.140 1.160 1.080 1.150 54,192 +0.02(+1.77%)
Mar 13, 2023 1.160 1.190 1.100 1.130 34,214 -0.02(-1.74%)
Mar 10, 2023 1.150 1.280 1.130 1.150 42,885 -0.05(-4.17%)
Mar 09, 2023 1.290 1.310 1.150 1.200 38,114 -0.10(-7.69%)
Mar 08, 2023 1.290 1.370 1.280 1.300 37,940 -0.03(-2.26%)
Mar 07, 2023 1.310 1.390 1.267 1.330 92,614 -0.02(-1.48%)
Mar 06, 2023 1.260 1.450 1.260 1.350 106,497 +0.03(+2.27%)
Mar 03, 2023 1.530 1.580 1.260 1.320 515,863 +0.14(+11.99%)
Mar 02, 2023 1.130 1.200 1.098 1.179 78,966 +0.09(+8.64%)
Mar 01, 2023 1.090 1.108 1.060 1.085 49,528 +0.00(+0.46%)
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%)
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.