Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.9800	1.120	0.9600	1.120	62,117	+0.17(+17.99%)
Mar 19, 2026	0.8999	0.9881	0.8999	0.9492	126,154	+0.07(+8.47%)
Mar 18, 2026	1.140	1.250	0.8447	0.8751	252,969	-0.27(-23.90%)
Mar 17, 2026	0.9300	1.150	0.8681	1.150	291,756	+0.15(+15.00%)
Mar 16, 2026	0.8175	1.320	0.8137	1.000	5,235,425	+0.18(+21.95%)
Mar 13, 2026	0.8302	0.8302	0.8200	0.8200	8,813	-0.01(-1.23%)
Mar 12, 2026	0.8300	0.8761	0.8300	0.8302	11,711	-0.06(-6.71%)
Mar 11, 2026	0.8760	0.8900	0.8575	0.8899	2,100	-0.00(-0.01%)
Mar 10, 2026	0.8350	0.8900	0.8175	0.8900	14,740	+0.00(+0.11%)
Mar 09, 2026	0.8550	0.8898	0.8203	0.8890	964	+0.01(+1.54%)
Mar 06, 2026	0.8899	0.8899	0.8622	0.8755	3,229	-0.01(-1.63%)
Mar 05, 2026	0.8313	0.8900	0.8313	0.8900	7,884	+0.00(+0.00%)
Mar 04, 2026	0.8985	0.8990	0.8412	0.8900	9,313	-0.01(-0.95%)
Mar 03, 2026	0.8175	0.8985	0.8175	0.8985	5,288	-0.00(-0.01%)
Mar 02, 2026	0.8649	0.8986	0.8427	0.8986	8,413	-0.03(-3.04%)
Feb 27, 2026	0.8509	0.9900	0.8172	0.9268	48,582	+0.08(+8.97%)
Feb 26, 2026	0.8313	0.8600	0.8100	0.8505	108,113	-0.04(-4.44%)
Feb 25, 2026	0.8606	0.9111	0.8000	0.8900	405,640	-0.02(-2.38%)
Feb 24, 2026	0.9220	0.9225	0.8451	0.9117	31,454	-0.01(-1.17%)
Feb 23, 2026	0.9077	0.9300	0.8305	0.9225	29,514	-0.02(-1.64%)
Feb 20, 2026	0.9300	0.9525	0.8500	0.9379	195,872	-0.16(-14.74%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices