Skip to main content

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

0.9400 +0.0400 (+4.44%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.9000 1.000 0.9000 0.9000 1,891 -0.00(-0.33%)
Jul 10, 2024 0.9926 0.9926 0.8906 0.9030 5,400 -0.08(-7.86%)
Jul 09, 2024 0.8800 0.9850 0.8700 0.9800 5,011 +0.03(+3.16%)
Jul 08, 2024 0.9033 0.9500 0.9033 0.9500 414 -0.01(-0.61%)
Jul 05, 2024 0.9400 1.020 0.9400 0.9558 3,324 +0.05(+5.65%)
Jul 03, 2024 0.8800 0.9660 0.8600 0.9047 5,589 -0.05(-5.70%)
Jul 02, 2024 0.9850 1.030 0.9300 0.9594 2,910 +0.08(+8.57%)
Jul 01, 2024 0.8600 0.9799 0.8500 0.8837 35,193 +0.01(+1.57%)
Jun 28, 2024 0.9100 0.9300 0.8600 0.8700 12,761 -0.07(-7.45%)
Jun 27, 2024 0.9480 0.9555 0.9003 0.9400 2,015 -0.03(-3.49%)
Jun 26, 2024 1.000 1.000 0.9480 0.9740 9,140 +0.01(+1.46%)
Jun 25, 2024 1.030 1.030 0.9400 0.9600 24,237 -0.07(-7.25%)
Jun 24, 2024 1.151 1.405 1.010 1.035 156,545 -0.12(-10.78%)
Jun 21, 2024 1.230 1.305 1.110 1.160 60,778 -0.07(-5.69%)
Jun 20, 2024 1.230 1.230 1.160 1.230 3,851 +0.03(+2.50%)
Jun 18, 2024 1.210 1.270 1.120 1.200 11,972 -0.05(-4.00%)
Jun 17, 2024 1.220 1.381 1.190 1.250 8,193 -0.08(-6.02%)
Jun 14, 2024 1.300 1.400 1.210 1.330 14,514 +0.00(+0.00%)
Jun 13, 2024 1.510 1.510 1.280 1.330 7,943 +0.02(+1.53%)
Jun 12, 2024 1.390 1.480 1.260 1.310 67,836 -0.17(-11.49%)
Jun 11, 2024 1.540 1.540 1.460 1.480 1,712 -0.06(-4.21%)
Jun 10, 2024 1.490 1.545 1.460 1.545 9,869 +0.02(+1.64%)
Jun 07, 2024 1.520 1.520 1.455 1.520 2,215 +0.02(+1.33%)
Jun 06, 2024 1.500 1.500 1.460 1.500 2,977 -0.02(-1.21%)
Jun 05, 2024 1.760 1.760 1.410 1.518 41,868 -0.35(-18.59%)
Jun 04, 2024 1.960 1.955 1.780 1.865 9,852 -0.04(-2.36%)
Jun 03, 2024 2.040 2.080 1.650 1.910 21,927 -0.18(-8.80%)
May 31, 2024 2.100 2.220 1.850 2.094 11,285 -0.03(-1.22%)
May 30, 2024 2.145 2.165 2.120 2.120 3,173 -0.05(-2.30%)
May 29, 2024 2.135 2.175 2.120 2.170 2,781 -0.02(-1.14%)
May 28, 2024 2.160 2.195 2.150 2.195 6,588 -0.05(-2.44%)
May 24, 2024 2.160 2.250 2.160 2.250 2,298 +0.10(+4.65%)
May 23, 2024 2.060 2.183 2.060 2.150 3,208 +0.06(+2.69%)
May 22, 2024 2.094 2.094 2.094 2.094 373 -0.01(-0.54%)
May 21, 2024 2.130 2.174 2.060 2.105 1,787 -0.02(-1.17%)
May 20, 2024 2.080 2.160 2.030 2.130 4,136 +0.05(+2.42%)
May 17, 2024 2.100 2.109 2.050 2.080 5,394 -0.03(-1.44%)
May 16, 2024 2.110 2.162 2.100 2.110 1,181 -0.07(-3.21%)
May 15, 2024 2.150 2.180 2.100 2.180 8,522 +0.02(+0.93%)
May 14, 2024 2.111 2.338 2.110 2.160 5,910 +0.04(+1.89%)
May 13, 2024 2.255 2.255 2.120 2.120 2,715 -0.12(-5.36%)
May 09, 2024 2.240 193 +0.02(+0.67%)
May 08, 2024 2.151 2.250 2.150 2.225 13,462 +0.06(+3.01%)
May 07, 2024 2.210 2.250 2.150 2.160 25,584 -0.02(-0.92%)
May 06, 2024 2.100 2.180 2.080 2.180 3,286 +0.02(+0.69%)
May 03, 2024 2.110 2.165 1.960 2.165 22,869 -0.00(-0.23%)
May 02, 2024 2.120 2.225 2.030 2.170 15,194 +0.03(+1.40%)
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.