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)

0.8552 -0.2448 (-22.25%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.8400 1.260 0.8200 1.100 6,224,170 +0.28(+34.15%)
Feb 18, 2026 0.7900 0.8600 0.7200 0.8200 11,238 +0.01(+0.72%)
Feb 17, 2026 0.8146 0.9000 0.8141 0.8141 18,743 +0.00(+0.00%)
Feb 13, 2026 0.8300 0.9000 0.7500 0.8141 50,951 -0.10(-10.54%)
Feb 12, 2026 1.060 1.440 0.6000 0.9100 1,740,635 -0.07(-7.16%)
Feb 11, 2026 1.040 1.200 0.9467 0.9802 91,941 -0.05(-4.83%)
Feb 10, 2026 0.9000 1.180 0.8500 1.030 70,873 +0.05(+5.10%)
Feb 09, 2026 0.8900 0.9900 0.8900 0.9800 330,634 +0.11(+12.32%)
Feb 06, 2026 0.8100 0.8800 0.8100 0.8725 11,277 +0.01(+1.45%)
Feb 05, 2026 0.8400 0.8899 0.7600 0.8600 81,642 -0.04(-4.44%)
Feb 04, 2026 0.6500 0.9500 0.6468 0.9000 396,229 +0.26(+40.62%)
Feb 03, 2026 0.7351 0.7551 0.6400 0.6400 8,665 -0.14(-17.96%)
Feb 02, 2026 0.8500 0.8500 0.7800 0.7801 16,281 -0.04(-5.44%)
Jan 30, 2026 0.8000 0.8411 0.7302 0.8250 13,003 -0.01(-1.43%)
Jan 29, 2026 0.8198 0.9000 0.7300 0.8370 238,405 +0.09(+12.73%)
Jan 28, 2026 0.7614 0.8004 0.6920 0.7425 19,012 -0.06(-7.18%)
Jan 27, 2026 0.7798 0.9000 0.5321 0.7999 119,306 +0.05(+6.64%)
Jan 26, 2026 0.9700 0.9730 0.7470 0.7501 44,545 -0.25(-24.99%)
Jan 23, 2026 0.9800 1.000 0.9000 1.000 12,043 +0.02(+2.04%)
Jan 22, 2026 0.9600 1.000 0.9600 0.9800 4,746 +0.02(+1.87%)
Jan 21, 2026 0.9500 0.9620 0.9300 0.9620 3,807 +0.01(+1.26%)
Jan 20, 2026 0.9600 0.9900 0.9500 0.9500 3,793 -0.04(-3.92%)
Jan 16, 2026 0.9900 1.050 0.9163 0.9888 7,321 -0.00(-0.12%)
Jan 15, 2026 1.030 1.050 0.9000 0.9900 42,884 -0.02(-1.98%)
Jan 14, 2026 1.030 1.070 1.010 1.010 10,623 +0.01(+1.00%)
Jan 13, 2026 0.9800 1.075 0.9800 1.000 7,504 +0.00(+0.00%)
Jan 12, 2026 1.070 1.100 1.000 1.000 96,083 +0.01(+1.01%)
Jan 09, 2026 1.100 1.100 0.9900 0.9900 20,161 -0.11(-10.00%)
Jan 08, 2026 1.246 1.246 1.050 1.100 86,333 -0.06(-5.17%)
Jan 07, 2026 1.030 1.200 1.030 1.160 28,399 +0.10(+9.43%)
Jan 06, 2026 1.050 1.070 1.050 1.060 36,918 +0.01(+0.95%)
Jan 05, 2026 1.190 1.380 1.030 1.050 52,660 +0.00(+0.00%)
Jan 02, 2026 1.040 1.180 1.030 1.050 106,725 +0.02(+1.94%)
Dec 31, 2025 1.100 1.100 1.020 1.030 5,567 -0.09(-8.04%)
Dec 30, 2025 1.170 1.200 1.099 1.120 27,651 -0.02(-1.75%)
Dec 29, 2025 1.170 1.170 1.070 1.140 33,078 -0.03(-2.56%)
Dec 26, 2025 1.200 1.200 1.170 1.170 6,373 +0.02(+1.74%)
Dec 24, 2025 1.260 1.260 1.150 1.150 11,382 -0.13(-10.16%)
Dec 23, 2025 1.290 1.330 1.275 1.280 44,421 +0.01(+0.79%)
Dec 22, 2025 1.270 1.480 1.250 1.270 78,254 -0.02(-1.55%)
Dec 19, 2025 1.320 1.410 1.230 1.290 4,834 -0.01(-0.77%)
Dec 18, 2025 1.350 1.350 1.300 1.300 2,151 -0.05(-3.70%)
Dec 17, 2025 1.480 1.480 1.350 1.350 3,106 -0.03(-2.17%)
Dec 16, 2025 1.330 1.380 1.330 1.380 1,785 -0.00(-0.01%)
Dec 15, 2025 1.330 1.380 1.330 1.380 764 -0.02(-1.42%)
Dec 12, 2025 1.400 1.400 1.400 1.400 899 +0.00(+0.00%)
Dec 11, 2025 1.400 1.437 1.400 1.400 2,587 +0.00(+0.00%)
Dec 10, 2025 1.400 1.420 1.380 1.400 14,731 -0.01(-0.71%)
Dec 09, 2025 1.400 1.410 1.400 1.410 7,231 +0.01(+0.71%)
Dec 08, 2025 1.400 1.400 1.400 1.400 582 +0.00(+0.00%)
Dec 05, 2025 1.431 1.440 1.400 1.400 1,829 +0.00(+0.00%)
Dec 04, 2025 1.410 1.410 1.400 1.400 1,309 +0.00(+0.00%)
Dec 03, 2025 1.410 1.413 1.400 1.400 11,127 -0.02(-1.06%)
Dec 02, 2025 1.400 1.425 1.400 1.415 4,305 +0.02(+1.07%)
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.


 

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.