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 (%)
Jun 30, 2023 0.9800 1.000 0.9701 1.000 19,603 +0.02(+1.52%)
Jun 29, 2023 1.000 1.000 0.9600 0.9850 12,383 +0.00(+0.48%)
Jun 28, 2023 1.010 1.010 0.9800 0.9803 18,981 -0.04(-3.89%)
Jun 27, 2023 0.9950 1.020 0.9801 1.020 8,183 +0.03(+3.02%)
Jun 26, 2023 0.9800 1.020 0.9700 0.9901 57,323 -0.01(-0.98%)
Jun 23, 2023 1.001 1.018 0.9830 0.9999 15,677 -0.02(-1.97%)
Jun 22, 2023 1.020 1.020 0.9817 1.020 4,625 +0.02(+2.00%)
Jun 21, 2023 0.9910 1.020 0.9800 1.000 16,491 +0.01(+0.91%)
Jun 20, 2023 0.9991 1.040 0.9801 0.9910 14,579 -0.02(-1.88%)
Jun 16, 2023 1.030 1.030 0.9900 1.010 16,245 +0.01(+1.00%)
Jun 15, 2023 1.010 1.030 0.9920 1.000 18,376 -0.17(-14.53%)
May 08, 2023 1.180 1.180 1.100 1.170 175,207 +0.05(+4.46%)
May 05, 2023 1.140 1.170 1.111 1.120 77,611 -0.06(-5.08%)
May 04, 2023 1.150 1.200 1.140 1.180 173,743 +0.04(+3.51%)
May 03, 2023 1.190 1.340 1.140 1.140 419,224 -0.03(-2.56%)
May 02, 2023 1.260 1.390 1.150 1.170 472,476 -0.15(-11.36%)
May 01, 2023 1.570 1.790 1.120 1.320 5,146,210 +0.04(+3.13%)
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%)
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.