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 )

1.050 -0.110 (-9.48%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.080 1.080 1.030 1.050 8,505 -0.11(-9.40%)
Nov 21, 2024 1.100 1.160 1.060 1.159 5,586 +0.03(+2.56%)
Nov 20, 2024 1.100 1.190 1.080 1.130 12,069 +0.03(+3.11%)
Nov 19, 2024 1.110 1.194 1.050 1.096 17,957 -0.10(-8.27%)
Nov 18, 2024 1.180 1.195 1.050 1.195 5,459 -0.05(-3.65%)
Nov 15, 2024 1.220 1.278 0.9810 1.240 47,027 -0.01(-0.80%)
Nov 14, 2024 1.020 1.300 1.000 1.250 93,644 +0.21(+20.19%)
Nov 13, 2024 1.030 1.100 0.9200 1.040 23,521 +0.07(+7.22%)
Nov 12, 2024 1.130 1.130 0.9001 0.9700 47,746 -0.22(-18.49%)
Nov 11, 2024 1.050 1.190 0.9898 1.190 31,610 +0.14(+13.33%)
Nov 08, 2024 1.000 1.050 0.9000 1.050 9,764 +0.11(+12.00%)
Nov 07, 2024 0.9114 0.9700 0.8900 0.9375 3,133 -0.04(-4.34%)
Nov 06, 2024 0.9900 0.9900 0.8900 0.9800 6,367 +0.03(+3.16%)
Nov 05, 2024 0.9000 0.9900 0.8900 0.9500 5,869 +0.06(+6.67%)
Nov 04, 2024 0.9100 1.000 0.8906 0.8906 12,922 -0.06(-6.25%)
Nov 01, 2024 1.010 1.030 0.9500 0.9500 9,483 -0.17(-15.18%)
Oct 31, 2024 1.120 1.120 1.120 1.120 1,126 +0.13(+13.13%)
Oct 30, 2024 0.9800 1.020 0.9614 0.9900 3,727 -0.04(-3.88%)
Oct 29, 2024 0.9720 1.030 0.9720 1.030 1,025 +0.07(+7.29%)
Oct 28, 2024 1.000 1.090 0.9500 0.9600 10,379 -0.11(-10.28%)
Oct 25, 2024 1.040 1.110 1.040 1.070 11,378 +0.02(+1.90%)
Oct 24, 2024 1.000 1.050 0.9510 1.050 12,471 +0.07(+7.14%)
Oct 23, 2024 1.040 1.104 0.9500 0.9800 121,142 -0.07(-6.67%)
Oct 22, 2024 1.010 1.150 1.010 1.050 8,369 +0.05(+5.00%)
Oct 21, 2024 1.070 1.230 0.9801 1.000 26,255 +0.02(+2.03%)
Oct 18, 2024 1.000 1.050 0.9801 0.9801 2,566 +0.00(+0.01%)
Oct 17, 2024 1.000 1.000 0.9800 0.9800 3,412 -0.02(-2.00%)
Oct 16, 2024 1.040 1.097 1.000 1.000 4,262 -0.09(-8.26%)
Oct 15, 2024 1.050 1.090 1.030 1.090 1,713 +0.04(+3.81%)
Oct 14, 2024 1.050 1.050 1.050 1.050 3,640 +0.00(+0.00%)
Oct 11, 2024 1.030 1.050 1.000 1.050 3,271 +0.05(+5.00%)
Oct 10, 2024 1.110 1.110 1.000 1.000 16,634 -0.01(-0.99%)
Oct 09, 2024 1.010 1.010 1.000 1.010 5,887 +0.00(+0.00%)
Oct 08, 2024 1.030 1.035 1.000 1.010 15,786 -0.07(-6.48%)
Oct 07, 2024 1.100 1.130 1.040 1.080 49,190 +0.02(+1.89%)
Oct 04, 2024 1.100 1.130 1.040 1.060 14,396 -0.08(-7.02%)
Oct 03, 2024 1.200 1.240 1.040 1.140 30,501 -0.02(-2.09%)
Oct 02, 2024 1.140 1.190 1.040 1.164 35,288 +0.03(+3.04%)
Oct 01, 2024 1.030 1.190 1.020 1.130 44,705 +0.05(+4.63%)
Sep 30, 2024 1.030 1.160 1.007 1.080 109,986 +0.04(+3.85%)
Sep 27, 2024 1.100 1.250 1.020 1.040 117,483 -0.07(-6.31%)
Sep 26, 2024 0.8500 1.164 0.8495 1.110 757,119 +0.26(+30.59%)
Sep 24, 2024 0.8500 484 +0.00(+0.00%)
Sep 23, 2024 0.8500 0.8500 0.8500 0.8500 603 -0.03(-3.41%)
Sep 20, 2024 0.8800 0.8800 0.8800 0.8800 1,404 +0.00(+0.23%)
Sep 19, 2024 0.8800 0.8800 0.8500 0.8780 1,381 +0.05(+5.76%)
Sep 17, 2024 0.8302 1,401 +0.00(+0.01%)
Sep 16, 2024 0.8202 0.8383 0.8202 0.8301 11,011 -0.02(-2.16%)
Sep 13, 2024 0.8500 0.8500 0.8166 0.8484 2,037 -0.01(-1.73%)
Sep 12, 2024 0.9021 0.9021 0.8500 0.8633 1,613 -0.11(-11.00%)
Sep 11, 2024 0.9002 0.9800 0.9002 0.9700 3,330 +0.07(+7.75%)
Sep 10, 2024 0.8574 0.9002 0.8574 0.9002 627 -0.02(-1.64%)
Sep 09, 2024 0.8573 0.9152 0.8573 0.9152 1,387 +0.06(+6.75%)
Sep 05, 2024 0.8573 73 -0.08(-8.43%)
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.