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 )

2.120 -0.160 (-7.02%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.160 2.299 2.160 2.280 95,000 +0.13(+6.05%)
Apr 17, 2024 2.160 2.200 2.150 2.150 2,610 -0.03(-1.38%)
Apr 16, 2024 2.200 2.280 2.160 2.180 4,675 -0.04(-1.87%)
Apr 15, 2024 2.330 2.340 2.155 2.221 7,499 -0.09(-3.83%)
Apr 12, 2024 2.333 2.333 2.240 2.310 3,072 -0.03(-1.28%)
Apr 11, 2024 2.160 2.340 2.160 2.340 3,483 +0.15(+6.85%)
Apr 10, 2024 2.210 2.310 2.120 2.190 26,497 -0.06(-2.67%)
Apr 09, 2024 2.240 2.272 2.210 2.250 1,291 +0.00(+0.00%)
Apr 08, 2024 2.268 2.268 2.161 2.250 6,074 +0.06(+2.97%)
Apr 05, 2024 2.150 2.185 2.100 2.185 4,343 +0.04(+2.10%)
Apr 04, 2024 2.225 2.350 2.140 2.140 6,451 -0.02(-0.92%)
Apr 03, 2024 2.230 2.350 2.160 2.160 8,378 -0.10(-4.42%)
Apr 02, 2024 2.230 2.340 2.230 2.260 6,625 +0.03(+1.35%)
Apr 01, 2024 2.210 2.250 2.172 2.230 5,398 -0.01(-0.45%)
Mar 28, 2024 2.215 2.250 2.180 2.240 3,597 +0.01(+0.45%)
Mar 27, 2024 2.250 2.248 2.180 2.230 3,053 +0.02(+1.13%)
Mar 26, 2024 2.250 2.250 2.120 2.205 10,615 -0.02(-1.12%)
Mar 25, 2024 2.230 2.250 2.178 2.230 6,948 +0.05(+2.29%)
Mar 22, 2024 2.110 2.190 2.110 2.180 2,209 +0.06(+2.59%)
Mar 21, 2024 2.190 2.218 2.100 2.125 5,645 -0.02(-1.16%)
Mar 20, 2024 2.040 2.200 2.040 2.150 16,354 +0.16(+8.23%)
Mar 19, 2024 1.990 1.990 1.920 1.987 5,974 +0.07(+3.78%)
Mar 18, 2024 2.040 2.040 1.900 1.914 6,889 +0.01(+0.75%)
Mar 15, 2024 1.850 1.995 1.850 1.900 4,018 -0.03(-1.55%)
Mar 14, 2024 1.990 1.990 1.900 1.930 4,513 +0.00(+0.00%)
Mar 13, 2024 1.850 1.990 1.850 1.930 4,081 +0.03(+1.57%)
Mar 12, 2024 2.055 2.080 1.900 1.900 17,216 -0.06(-3.06%)
Mar 11, 2024 1.955 2.044 1.810 1.960 14,704 +0.12(+6.52%)
Mar 08, 2024 1.740 1.950 1.740 1.840 18,353 +0.03(+1.88%)
Mar 07, 2024 1.890 1.890 1.740 1.806 10,225 +0.01(+0.33%)
Mar 06, 2024 1.880 1.880 1.710 1.800 23,424 +0.10(+5.88%)
Mar 05, 2024 1.640 1.969 1.640 1.700 37,756 +0.00(+0.00%)
Mar 04, 2024 1.770 1.780 1.700 1.700 13,029 -0.04(-2.30%)
Mar 01, 2024 1.800 1.920 1.740 1.740 12,875 -0.06(-3.33%)
Feb 29, 2024 1.880 2.045 1.800 1.800 9,696 -0.07(-4.00%)
Feb 28, 2024 1.960 2.100 1.860 1.875 7,319 -0.07(-3.85%)
Feb 27, 2024 1.950 2.269 1.950 1.950 9,497 +0.00(+0.00%)
Feb 26, 2024 2.150 2.180 1.950 1.950 38,817 -0.24(-11.16%)
Feb 23, 2024 2.240 2.373 2.120 2.195 26,088 -0.08(-3.73%)
Feb 22, 2024 2.160 2.390 2.050 2.280 53,708 +0.21(+10.14%)
Feb 21, 2024 2.440 2.540 2.010 2.070 121,579 -0.81(-28.12%)
Feb 20, 2024 2.000 2.890 1.840 2.880 477,409 +2.19(+320.44%)
Feb 16, 2024 0.7100 0.7499 0.6800 0.6850 103,794 -0.06(-8.67%)
Feb 15, 2024 0.7500 0.8200 0.7250 0.7500 135,395 +0.02(+2.04%)
Feb 14, 2024 0.7600 0.7600 0.6905 0.7350 29,410 +0.00(+0.41%)
Feb 13, 2024 0.7200 0.7700 0.6601 0.7320 37,690 +0.03(+4.56%)
Feb 12, 2024 0.6900 0.7001 0.6800 0.7001 9,074 +0.00(+0.01%)
Feb 09, 2024 0.6700 0.7200 0.6700 0.7000 5,296 +0.00(+0.00%)
Feb 08, 2024 0.6800 0.7200 0.6800 0.7000 23,536 +0.04(+6.04%)
Feb 07, 2024 0.6300 0.6847 0.6300 0.6601 18,573 +0.00(+0.17%)
Feb 06, 2024 0.6690 0.6690 0.6300 0.6590 9,673 -0.01(-1.64%)
Feb 05, 2024 0.6850 0.6850 0.6230 0.6700 4,265 +0.04(+6.35%)
Feb 02, 2024 0.6400 0.6600 0.6300 0.6300 17,815 -0.01(-1.56%)
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.