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 )

2.140 -0.040 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Oct 31, 2022 1.650 1.770 1.640 1.650 84,064 -0.06(-3.51%)
Oct 28, 2022 1.660 1.800 1.650 1.710 117,398 -0.01(-0.58%)
Oct 27, 2022 1.820 1.920 1.650 1.720 170,757 -0.13(-7.03%)
Oct 26, 2022 1.830 1.940 1.820 1.850 262,162 +0.08(+4.52%)
Oct 25, 2022 1.750 1.799 1.640 1.770 156,343 +0.06(+3.51%)
Oct 24, 2022 1.900 1.940 1.690 1.710 397,885 -0.31(-15.35%)
Oct 21, 2022 2.050 2.170 2.000 2.020 269,341 -0.08(-3.81%)
Oct 20, 2022 2.100 2.190 2.050 2.100 201,185 -0.01(-0.47%)
Oct 19, 2022 2.270 2.300 2.100 2.110 207,828 -0.20(-8.66%)
Oct 18, 2022 2.340 2.410 2.270 2.310 300,826 +0.01(+0.43%)
Oct 17, 2022 2.340 2.420 2.273 2.300 271,771 +0.03(+1.32%)
Oct 14, 2022 2.390 2.590 2.250 2.270 527,155 -0.02(-0.87%)
Oct 13, 2022 2.270 2.400 2.240 2.290 201,291 -0.13(-5.37%)
Oct 12, 2022 2.350 2.490 2.300 2.420 218,046 +0.01(+0.41%)
Oct 11, 2022 2.360 2.460 2.216 2.410 582,710 +0.04(+1.69%)
Oct 10, 2022 2.450 2.570 2.280 2.370 174,888 -0.09(-3.66%)
Oct 07, 2022 2.530 2.590 2.460 2.460 169,270 -0.15(-5.75%)
Oct 06, 2022 2.420 2.750 2.390 2.610 1,140,349 +0.15(+6.10%)
Oct 05, 2022 2.420 2.499 2.350 2.460 267,594 -0.01(-0.40%)
Oct 04, 2022 2.460 2.500 2.400 2.470 214,163 +0.09(+3.78%)
Oct 03, 2022 2.510 2.550 2.300 2.380 267,207 -0.18(-7.03%)
Sep 30, 2022 2.610 2.710 2.540 2.560 203,386 -0.16(-5.88%)
Sep 29, 2022 2.620 2.880 2.560 2.720 853,974 +0.03(+1.12%)
Sep 28, 2022 2.630 2.730 2.610 2.690 179,526 +0.05(+1.89%)
Sep 27, 2022 2.600 2.780 2.600 2.640 386,415 +0.13(+5.18%)
Sep 26, 2022 2.660 2.830 2.510 2.510 839,523 -0.31(-10.99%)
Sep 23, 2022 2.680 3.370 2.580 2.820 5,192,025 +0.11(+4.06%)
Sep 22, 2022 3.000 3.000 2.710 2.710 352,965 -0.28(-9.36%)
Sep 21, 2022 3.290 3.370 2.800 2.990 1,682,192 -0.29(-8.84%)
Sep 20, 2022 3.370 3.510 3.250 3.280 608,906 -0.24(-6.82%)
Sep 19, 2022 3.420 3.630 3.310 3.520 929,516 +0.14(+4.14%)
Sep 16, 2022 3.610 3.770 3.330 3.380 1,133,937 -0.23(-6.37%)
Sep 15, 2022 4.130 4.380 3.610 3.610 3,161,345 -0.39(-9.75%)
Sep 14, 2022 3.630 4.900 3.510 4.000 7,070,751 +0.29(+7.82%)
Sep 13, 2022 3.780 3.870 3.600 3.710 843,734 -0.21(-5.36%)
Sep 12, 2022 3.850 4.130 3.540 3.920 1,931,207 +0.05(+1.29%)
Sep 09, 2022 3.990 4.300 3.710 3.870 1,819,046 -0.12(-3.01%)
Sep 08, 2022 4.160 4.210 3.970 3.990 846,120 -0.21(-5.00%)
Sep 07, 2022 3.950 4.480 3.920 4.200 2,780,883 +0.03(+0.72%)
Sep 06, 2022 5.370 5.370 3.900 4.170 3,646,934 -1.15(-21.62%)
Sep 02, 2022 5.730 6.120 5.220 5.320 4,541,556 -0.18(-3.27%)
Sep 01, 2022 6.600 7.180 5.120 5.500 8,613,631 -0.29(-5.01%)
Aug 31, 2022 6.180 7.650 5.220 5.790 15,623,056 -0.68(-10.51%)
Aug 30, 2022 7.660 8.090 5.900 6.470 8,731,090 -1.90(-22.70%)
Aug 29, 2022 13.16 14.90 7.650 8.370 10,077,888 -10.38(-55.36%)
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.