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

LZ Technology Holdings Limited - Class B Ordinary Shares (NQ:LZMH)

1.710 -0.700 (-29.04%)
Streaming Delayed Price Updated: 11:10 AM EST, Dec 8, 2025 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 (%)
Dec 05, 2025 2.710 2.710 2.340 2.410 895,997 -0.11(-4.37%)
Dec 04, 2025 1.810 2.676 1.650 2.520 1,433,630 +0.58(+29.90%)
Dec 03, 2025 2.370 2.400 1.900 1.940 562,134 -0.50(-20.65%)
Dec 02, 2025 2.930 2.930 2.380 2.445 225,203 -0.51(-17.12%)
Dec 01, 2025 2.960 2.970 2.930 2.950 131,162 -0.04(-1.34%)
Nov 28, 2025 3.000 3.000 2.930 2.990 344,417 -0.01(-0.33%)
Nov 26, 2025 3.030 3.070 2.960 3.000 219,727 +0.01(+0.33%)
Nov 25, 2025 2.990 3.000 2.950 2.990 97,233 +0.00(+0.00%)
Nov 24, 2025 3.010 3.060 2.950 2.990 411,349 -0.07(-2.29%)
Nov 21, 2025 3.090 3.100 3.050 3.060 625,191 -0.09(-2.86%)
Nov 20, 2025 3.150 3.190 3.140 3.150 82,725 -0.04(-1.25%)
Nov 19, 2025 3.200 3.200 3.100 3.190 117,220 +0.07(+2.24%)
Nov 18, 2025 3.110 3.120 3.100 3.120 38,642 +0.00(+0.00%)
Nov 17, 2025 3.100 3.120 3.060 3.120 166,093 -0.03(-0.95%)
Nov 14, 2025 3.170 3.170 3.120 3.150 310,741 +0.00(+0.00%)
Nov 13, 2025 3.180 3.210 3.080 3.150 321,155 -0.04(-1.25%)
Nov 12, 2025 3.280 3.280 3.130 3.190 537,804 +0.00(+0.00%)
Nov 11, 2025 3.190 3.210 3.010 3.190 221,979 -0.01(-0.31%)
Nov 10, 2025 3.190 3.220 3.160 3.200 87,199 -0.02(-0.62%)
Nov 07, 2025 3.210 3.280 3.020 3.220 554,723 -0.02(-0.62%)
Nov 06, 2025 3.230 3.330 3.100 3.240 325,507 +0.01(+0.31%)
Nov 05, 2025 3.260 3.270 3.220 3.230 107,831 -0.04(-1.22%)
Nov 04, 2025 3.300 3.300 3.210 3.270 105,380 +0.02(+0.62%)
Nov 03, 2025 3.280 3.310 3.240 3.250 187,025 -0.15(-4.41%)
Oct 31, 2025 3.380 3.480 3.260 3.400 589,256 -0.19(-5.29%)
Oct 30, 2025 3.340 3.660 3.340 3.590 1,187,966 +0.32(+9.79%)
Oct 29, 2025 3.300 3.400 3.260 3.270 123,182 -0.06(-1.80%)
Oct 28, 2025 3.320 3.360 3.270 3.330 305,137 +0.02(+0.60%)
Oct 27, 2025 3.280 3.350 3.260 3.310 101,783 +0.01(+0.30%)
Oct 24, 2025 3.300 3.396 3.300 3.300 136,279 -0.01(-0.30%)
Oct 23, 2025 3.290 3.310 3.260 3.310 276,738 +0.03(+0.91%)
Oct 22, 2025 3.210 3.290 3.200 3.280 245,587 +0.06(+1.86%)
Oct 21, 2025 3.160 3.240 3.160 3.220 77,202 +0.02(+0.63%)
Oct 20, 2025 3.190 3.240 3.150 3.200 130,533 -0.04(-1.23%)
Oct 17, 2025 3.250 3.340 3.150 3.240 211,633 +0.01(+0.31%)
Oct 16, 2025 3.160 3.250 3.145 3.230 424,316 +0.06(+1.89%)
Oct 15, 2025 3.170 3.200 3.160 3.170 72,483 +0.00(+0.00%)
Oct 14, 2025 3.160 3.190 3.150 3.170 90,112 +0.00(+0.00%)
Oct 13, 2025 3.170 3.210 3.150 3.170 112,445 -0.02(-0.63%)
Oct 10, 2025 3.180 3.210 3.160 3.190 222,553 +0.01(+0.31%)
Oct 09, 2025 3.170 3.190 3.060 3.180 872,255 +0.01(+0.32%)
Oct 08, 2025 3.120 3.210 3.120 3.170 818,330 -0.03(-0.94%)
Oct 07, 2025 3.090 3.210 3.090 3.200 369,554 -0.01(-0.31%)
Oct 06, 2025 3.200 3.248 3.200 3.210 93,596 -0.04(-1.23%)
Oct 03, 2025 3.250 3.280 3.230 3.250 101,109 +0.00(+0.00%)
Oct 02, 2025 3.170 3.290 3.170 3.250 347,433 -0.03(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.