Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9700 +0.0698 (+7.75%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 11, 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 (%)
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%)
Sep 04, 2024 0.9300 0.9362 0.8551 0.9362 2,434 -0.00(-0.40%)
Aug 30, 2024 0.9400 296 +0.03(+3.30%)
Aug 29, 2024 0.9100 0.9100 0.8782 0.9100 4,532 +0.03(+3.62%)
Aug 28, 2024 0.8941 0.8941 0.8782 0.8782 8,180 +0.02(+2.71%)
Aug 27, 2024 0.8800 0.9310 0.8003 0.8550 18,688 -0.04(-3.93%)
Aug 26, 2024 0.8900 0.8900 0.8900 0.8900 347 +0.09(+11.25%)
Aug 23, 2024 0.8500 0.9200 0.8000 0.8000 1,384 -0.06(-6.98%)
Aug 22, 2024 0.9200 0.9199 0.8600 0.8600 980 +0.06(+7.50%)
Aug 21, 2024 0.8000 0.8500 0.7530 0.8000 2,340 -0.05(-5.87%)
Aug 20, 2024 0.8499 0.8499 0.8499 0.8499 566 -0.00(-0.01%)
Aug 19, 2024 0.9000 0.9000 0.8000 0.8500 2,536 -0.08(-8.60%)
Aug 16, 2024 0.8200 0.9300 0.8000 0.9300 4,766 +0.07(+8.52%)
Aug 15, 2024 0.7968 0.8900 0.7868 0.8570 9,593 -0.04(-4.78%)
Aug 14, 2024 0.8300 0.9000 0.8324 0.9000 21,762 +0.10(+12.67%)
Aug 13, 2024 0.5300 0.8399 0.5300 0.7988 8,165 -0.02(-2.59%)
Aug 09, 2024 0.8200 273 +0.01(+1.23%)
Aug 08, 2024 0.8650 0.8650 0.8000 0.8100 1,778 -0.04(-4.71%)
Aug 07, 2024 0.8800 0.9500 0.8500 0.8500 3,724 +0.05(+6.25%)
Aug 06, 2024 0.8000 0.9500 0.8000 0.8000 17,236 +0.05(+6.67%)
Aug 05, 2024 0.7500 0.7700 0.7500 0.7500 3,216 -0.04(-4.46%)
Aug 02, 2024 0.7500 0.7850 0.7500 0.7850 6,143 +0.00(+0.00%)
Aug 01, 2024 0.8190 0.8200 0.7850 0.7850 1,976 -0.02(-1.88%)
Jul 30, 2024 0.8000 507 -0.02(-2.44%)
Jul 29, 2024 0.8130 0.8700 0.8130 0.8200 17,336 -0.08(-8.89%)
Jul 26, 2024 0.8700 0.9000 0.8504 0.9000 1,173 +0.02(+2.27%)
Jul 25, 2024 0.8800 0.8800 0.8500 0.8800 503 -0.02(-2.22%)
Jul 24, 2024 0.9000 0.9000 0.9000 0.9000 2,948 +0.00(+0.39%)
Jul 23, 2024 0.9000 0.9000 0.8965 0.8965 1,717 +0.01(+0.88%)
Jul 22, 2024 0.9500 0.9500 0.8777 0.8887 4,146 -0.04(-4.44%)
Jul 19, 2024 0.9100 0.9300 0.8774 0.9300 801 -0.02(-2.11%)
Jul 18, 2024 0.8800 0.9500 0.8700 0.9500 1,034 -0.01(-1.00%)
Jul 17, 2024 0.9201 0.9800 0.9201 0.9596 4,667 +0.04(+4.30%)
Jul 16, 2024 0.9500 0.9500 0.8700 0.9200 2,239 -0.04(-4.18%)
Jul 15, 2024 0.9095 0.9774 0.9095 0.9601 1,883 +0.02(+2.14%)
Jul 12, 2024 0.9400 0.9500 0.9000 0.9400 14,695 +0.04(+4.44%)
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%)
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.