ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.540 -0.120 (-7.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.615 1.616 1.510 1.540 40,280 -0.12(-7.23%)
Jul 31, 2025 1.640 1.660 1.605 1.660 4,888 +0.00(+0.00%)
Jul 30, 2025 1.690 1.720 1.655 1.660 19,160 +0.01(+0.61%)
Jul 29, 2025 1.750 1.750 1.650 1.650 9,100 -0.11(-6.25%)
Jul 28, 2025 1.710 1.790 1.650 1.760 32,010 +0.06(+3.53%)
Jul 25, 2025 1.750 1.750 1.700 1.700 20,131 -0.12(-6.59%)
Jul 24, 2025 1.840 1.870 1.820 1.820 10,474 -0.06(-3.19%)
Jul 23, 2025 1.890 1.890 1.840 1.880 17,266 +0.02(+1.08%)
Jul 22, 2025 1.870 1.900 1.840 1.860 27,455 +0.00(+0.00%)
Jul 21, 2025 1.850 1.900 1.850 1.860 13,824 +0.01(+0.42%)
Jul 18, 2025 1.830 1.980 1.782 1.852 42,763 +0.06(+3.48%)
Jul 17, 2025 1.720 1.880 1.710 1.790 42,237 +0.01(+0.82%)
Jul 16, 2025 1.740 1.810 1.699 1.775 30,143 +0.12(+6.95%)
Jul 15, 2025 1.730 1.740 1.630 1.660 25,170 +0.05(+3.10%)
Jul 14, 2025 1.840 1.846 1.570 1.610 169,597 -0.22(-12.26%)
Jul 11, 2025 1.840 1.888 1.790 1.835 11,516 -0.01(-0.28%)
Jul 10, 2025 1.940 2.099 1.790 1.840 54,751 -0.10(-5.15%)
Jul 09, 2025 1.880 1.970 1.820 1.940 14,109 +0.12(+6.59%)
Jul 08, 2025 1.850 1.920 1.800 1.820 17,999 -0.03(-1.62%)
Jul 07, 2025 1.760 1.915 1.746 1.850 16,603 -0.01(-0.54%)
Jul 03, 2025 1.850 2.005 1.720 1.860 133,530 +0.05(+2.76%)
Jul 02, 2025 1.730 2.000 1.682 1.810 68,734 +0.16(+9.70%)
Jul 01, 2025 1.580 1.970 1.560 1.650 223,076 -0.03(-1.77%)
Jun 30, 2025 1.610 1.680 1.541 1.680 26,326 +0.07(+4.34%)
Jun 27, 2025 1.560 1.670 1.391 1.610 106,150 -0.01(-0.64%)
Jun 26, 2025 1.790 1.790 1.590 1.620 128,060 -0.17(-9.47%)
Jun 25, 2025 1.850 1.890 1.650 1.790 185,318 -0.07(-4.02%)
Jun 24, 2025 2.050 2.050 1.800 1.865 143,230 -0.08(-4.36%)
Jun 23, 2025 1.930 2.150 1.880 1.950 253,336 +0.02(+1.04%)
Jun 20, 2025 1.850 2.000 1.850 1.930 74,903 -0.03(-1.53%)
Jun 18, 2025 1.820 2.200 1.820 1.960 186,287 -0.04(-2.00%)
Jun 17, 2025 2.900 3.030 1.720 2.000 2,053,193 -0.86(-30.07%)
Jun 16, 2025 2.800 2.945 2.300 2.860 3,028,910 +0.16(+6.00%)
Jun 13, 2025 2.935 3.000 2.520 2.698 22,218 -0.34(-11.25%)
Jun 12, 2025 3.413 3.523 2.975 3.040 41,832 -0.86(-22.05%)
Jun 11, 2025 4.000 4.090 3.655 3.900 25,023 +0.10(+2.63%)
Jun 10, 2025 3.800 3.860 3.674 3.800 5,706 -0.05(-1.30%)
Jun 09, 2025 4.000 4.052 3.300 3.850 23,106 -0.15(-3.75%)
Jun 06, 2025 3.774 4.368 3.717 4.000 40,943 +0.40(+11.11%)
Jun 05, 2025 3.495 3.982 3.494 3.600 30,074 +0.01(+0.33%)
Jun 04, 2025 3.600 3.600 3.400 3.588 4,763 +0.03(+0.81%)
Jun 03, 2025 3.490 3.690 3.410 3.559 6,986 +0.16(+4.65%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.