Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.040 -0.070 (-6.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 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 27, 2024 1.100 1.250 1.020 1.040 116,274 -0.07(-6.31%)
Sep 26, 2024 0.8500 1.164 0.8495 1.110 757,119 +0.26(+30.59%)
Sep 24, 2024 0.8500 484 +0.00(+0.00%)
Sep 23, 2024 0.8500 0.8500 0.8500 0.8500 603 -0.03(-3.41%)
Sep 20, 2024 0.8800 0.8800 0.8800 0.8800 1,404 +0.00(+0.23%)
Sep 19, 2024 0.8800 0.8800 0.8500 0.8780 1,381 +0.05(+5.76%)
Sep 17, 2024 0.8302 1,401 +0.00(+0.01%)
Sep 16, 2024 0.8202 0.8383 0.8202 0.8301 11,011 -0.02(-2.16%)
Sep 13, 2024 0.8500 0.8500 0.8166 0.8484 2,037 -0.01(-1.73%)
Sep 12, 2024 0.9021 0.9021 0.8500 0.8633 1,613 -0.11(-11.00%)
Sep 11, 2024 0.9002 0.9800 0.9002 0.9700 3,330 +0.07(+7.75%)
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%)
Jul 01, 2024 0.8600 0.9799 0.8500 0.8837 35,193 +0.01(+1.57%)
Jun 28, 2024 0.9100 0.9300 0.8600 0.8700 12,761 -0.07(-7.45%)
Jun 27, 2024 0.9480 0.9555 0.9003 0.9400 2,015 -0.03(-3.49%)
Jun 26, 2024 1.000 1.000 0.9480 0.9740 9,140 +0.01(+1.46%)
Jun 25, 2024 1.030 1.030 0.9400 0.9600 24,237 -0.07(-7.25%)
Jun 24, 2024 1.151 1.405 1.010 1.035 156,545 -0.12(-10.78%)
Jun 21, 2024 1.230 1.305 1.110 1.160 60,778 -0.07(-5.69%)
Jun 20, 2024 1.230 1.230 1.160 1.230 3,851 +0.03(+2.50%)
Jun 18, 2024 1.210 1.270 1.120 1.200 11,972 -0.05(-4.00%)
Jun 17, 2024 1.220 1.381 1.190 1.250 8,193 -0.08(-6.02%)
Jun 14, 2024 1.300 1.400 1.210 1.330 14,514 +0.00(+0.00%)
Jun 13, 2024 1.510 1.510 1.280 1.330 7,943 +0.02(+1.53%)
Jun 12, 2024 1.390 1.480 1.260 1.310 67,836 -0.17(-11.49%)
Jun 11, 2024 1.540 1.540 1.460 1.480 1,712 -0.06(-4.21%)
Jun 10, 2024 1.490 1.545 1.460 1.545 9,869 +0.02(+1.64%)
Jun 07, 2024 1.520 1.520 1.455 1.520 2,215 +0.02(+1.33%)
Jun 06, 2024 1.500 1.500 1.460 1.500 2,977 -0.02(-1.21%)
Jun 05, 2024 1.760 1.760 1.410 1.518 41,868 -0.35(-18.59%)
Jun 04, 2024 1.960 1.955 1.780 1.865 9,852 -0.04(-2.36%)
Jun 03, 2024 2.040 2.080 1.650 1.910 21,927 -0.18(-8.80%)
May 31, 2024 2.100 2.220 1.850 2.094 11,285 -0.03(-1.22%)
May 30, 2024 2.145 2.165 2.120 2.120 3,173 -0.05(-2.30%)
May 29, 2024 2.135 2.175 2.120 2.170 2,781 -0.02(-1.14%)
May 28, 2024 2.160 2.195 2.150 2.195 6,588 -0.05(-2.44%)
May 24, 2024 2.160 2.250 2.160 2.250 2,298 +0.10(+4.65%)
May 23, 2024 2.060 2.183 2.060 2.150 3,208 +0.06(+2.69%)
May 22, 2024 2.094 2.094 2.094 2.094 373 -0.01(-0.54%)
May 21, 2024 2.130 2.174 2.060 2.105 1,787 -0.02(-1.17%)
May 20, 2024 2.080 2.160 2.030 2.130 4,136 +0.05(+2.42%)
May 17, 2024 2.100 2.109 2.050 2.080 5,394 -0.03(-1.44%)
May 16, 2024 2.110 2.162 2.100 2.110 1,181 -0.07(-3.21%)
May 15, 2024 2.150 2.180 2.100 2.180 8,522 +0.02(+0.93%)
May 14, 2024 2.111 2.338 2.110 2.160 5,910 +0.04(+1.89%)
May 13, 2024 2.255 2.255 2.120 2.120 2,715 -0.12(-5.36%)
May 09, 2024 2.240 193 +0.02(+0.67%)
May 08, 2024 2.151 2.250 2.150 2.225 13,462 +0.06(+3.01%)
May 07, 2024 2.210 2.250 2.150 2.160 25,584 -0.02(-0.92%)
May 06, 2024 2.100 2.180 2.080 2.180 3,286 +0.02(+0.69%)
May 03, 2024 2.110 2.165 1.960 2.165 22,869 -0.00(-0.23%)
May 02, 2024 2.120 2.225 2.030 2.170 15,194 +0.03(+1.40%)
May 01, 2024 2.140 2.150 2.110 2.140 2,249 -0.04(-1.92%)
Apr 30, 2024 2.130 2.182 2.120 2.182 1,380 +0.04(+1.72%)
Apr 29, 2024 2.215 2.215 2.145 2.145 1,785 -0.00(-0.23%)
Apr 26, 2024 2.195 2.280 2.150 2.150 2,348 -0.05(-2.27%)
Apr 25, 2024 2.220 2.220 2.060 2.200 1,031 +0.05(+2.32%)
Apr 24, 2024 2.140 2.150 2.100 2.150 1,736 -0.05(-2.27%)
Apr 23, 2024 2.130 2.240 2.130 2.200 3,616 -0.01(-0.45%)
Apr 22, 2024 2.140 2.210 2.130 2.210 3,628 +0.02(+0.92%)
Apr 19, 2024 2.220 2.255 2.010 2.190 52,554 -0.09(-3.96%)
Apr 18, 2024 2.160 2.299 2.160 2.280 95,000 +0.13(+6.05%)
Apr 17, 2024 2.160 2.200 2.150 2.150 2,610 -0.03(-1.38%)
Apr 16, 2024 2.200 2.280 2.160 2.180 4,675 -0.04(-1.87%)
Apr 15, 2024 2.330 2.340 2.155 2.221 7,499 -0.09(-3.83%)
Apr 12, 2024 2.333 2.333 2.240 2.310 3,072 -0.03(-1.28%)
Apr 11, 2024 2.160 2.340 2.160 2.340 3,483 +0.15(+6.85%)
Apr 10, 2024 2.210 2.310 2.120 2.190 26,497 -0.06(-2.67%)
Apr 09, 2024 2.240 2.272 2.210 2.250 1,291 +0.00(+0.00%)
Apr 08, 2024 2.268 2.268 2.161 2.250 6,074 +0.06(+2.97%)
Apr 05, 2024 2.150 2.185 2.100 2.185 4,343 +0.04(+2.10%)
Apr 04, 2024 2.225 2.350 2.140 2.140 6,451 -0.02(-0.92%)
Apr 03, 2024 2.230 2.350 2.160 2.160 8,378 -0.10(-4.42%)
Apr 02, 2024 2.230 2.340 2.230 2.260 6,625 +0.03(+1.35%)
Apr 01, 2024 2.210 2.250 2.172 2.230 5,398 -0.01(-0.45%)
Mar 28, 2024 2.215 2.250 2.180 2.240 3,597 +0.01(+0.45%)
Mar 27, 2024 2.250 2.248 2.180 2.230 3,053 +0.02(+1.13%)
Mar 26, 2024 2.250 2.250 2.120 2.205 10,615 -0.02(-1.12%)
Mar 25, 2024 2.230 2.250 2.178 2.230 6,948 +0.05(+2.29%)
Mar 22, 2024 2.110 2.190 2.110 2.180 2,209 +0.06(+2.59%)
Mar 21, 2024 2.190 2.218 2.100 2.125 5,645 -0.02(-1.16%)
Mar 20, 2024 2.040 2.200 2.040 2.150 16,354 +0.16(+8.23%)
Mar 19, 2024 1.990 1.990 1.920 1.987 5,974 +0.07(+3.78%)
Mar 18, 2024 2.040 2.040 1.900 1.914 6,889 +0.01(+0.75%)
Mar 15, 2024 1.850 1.995 1.850 1.900 4,018 -0.03(-1.55%)
Mar 14, 2024 1.990 1.990 1.900 1.930 4,513 +0.00(+0.00%)
Mar 13, 2024 1.850 1.990 1.850 1.930 4,081 +0.03(+1.57%)
Mar 12, 2024 2.055 2.080 1.900 1.900 17,216 -0.06(-3.06%)
Mar 11, 2024 1.955 2.044 1.810 1.960 14,704 +0.12(+6.52%)
Mar 08, 2024 1.740 1.950 1.740 1.840 18,353 +0.03(+1.88%)
Mar 07, 2024 1.890 1.890 1.740 1.806 10,225 +0.01(+0.33%)
Mar 06, 2024 1.880 1.880 1.710 1.800 23,424 +0.10(+5.88%)
Mar 05, 2024 1.640 1.969 1.640 1.700 37,756 +0.00(+0.00%)
Mar 04, 2024 1.770 1.780 1.700 1.700 13,029 -0.04(-2.30%)
Mar 01, 2024 1.800 1.920 1.740 1.740 12,875 -0.06(-3.33%)
Feb 29, 2024 1.880 2.045 1.800 1.800 9,696 -0.07(-4.00%)
Feb 28, 2024 1.960 2.100 1.860 1.875 7,319 -0.07(-3.85%)
Feb 27, 2024 1.950 2.269 1.950 1.950 9,497 +0.00(+0.00%)
Feb 26, 2024 2.150 2.180 1.950 1.950 38,817 -0.24(-11.16%)
Feb 23, 2024 2.240 2.373 2.120 2.195 26,088 -0.08(-3.73%)
Feb 22, 2024 2.160 2.390 2.050 2.280 53,708 +0.21(+10.14%)
Feb 21, 2024 2.440 2.540 2.010 2.070 121,579 -0.81(-28.12%)
Feb 20, 2024 2.000 2.890 1.840 2.880 477,409 +0.82(+40.15%)
Feb 16, 2024 2.130 2.250 2.040 2.055 34,598 -0.19(-8.67%)
Feb 15, 2024 2.250 2.460 2.175 2.250 45,131 +0.04(+2.04%)
Feb 14, 2024 2.280 2.280 2.071 2.205 9,803 +0.01(+0.41%)
Feb 13, 2024 2.160 2.310 1.980 2.196 12,563 +0.10(+4.56%)
Feb 12, 2024 2.070 2.100 2.040 2.100 3,024 +0.00(+0.01%)
Feb 09, 2024 2.010 2.160 2.010 2.100 1,765 +0.00(+0.00%)
Feb 08, 2024 2.040 2.160 2.040 2.100 7,845 +0.12(+6.04%)
Feb 07, 2024 1.890 2.054 1.890 1.980 6,191 +0.00(+0.17%)
Feb 06, 2024 2.007 2.007 1.890 1.977 3,224 -0.03(-1.64%)
Feb 05, 2024 2.055 2.055 1.869 2.010 1,421 +0.12(+6.35%)
Feb 02, 2024 1.920 1.980 1.890 1.890 5,938 -0.03(-1.56%)
Feb 01, 2024 1.912 1.934 1.912 1.920 1,153 +0.00(+0.00%)
Jan 31, 2024 1.860 1.935 1.860 1.920 2,793 +0.06(+3.23%)
Jan 30, 2024 1.935 1.935 1.860 1.860 2,173 -0.00(-0.02%)
Jan 29, 2024 2.015 2.045 1.860 1.860 1,821 -0.03(-1.57%)
Jan 26, 2024 1.860 1.890 1.860 1.890 1,324 +0.00(+0.00%)
Jan 25, 2024 1.860 1.953 1.860 1.890 536 -0.07(-3.57%)
Jan 24, 2024 1.977 1.977 1.891 1.960 1,318 +0.03(+1.67%)
Jan 23, 2024 2.037 2.037 1.860 1.928 2,798 -0.02(-1.14%)
Jan 22, 2024 2.040 2.040 1.923 1.950 1,944 -0.04(-1.81%)
Jan 19, 2024 1.950 2.070 1.923 1.986 961 -0.11(-5.29%)
Jan 18, 2024 2.100 2.100 1.920 2.097 3,928 -0.00(-0.14%)
Jan 17, 2024 2.040 2.100 1.920 2.100 1,879 +0.00(+0.14%)
Jan 16, 2024 2.100 2.100 1.980 2.097 3,735 +0.04(+2.13%)
Jan 12, 2024 2.160 2.160 2.053 2.053 585 -0.11(-4.94%)
Jan 11, 2024 2.100 2.160 2.040 2.160 337 +0.04(+1.84%)
Jan 10, 2024 2.139 2.139 2.040 2.121 1,997 -0.07(-3.20%)
Jan 09, 2024 2.146 2.460 2.040 2.191 4,063 +0.13(+6.33%)
Jan 08, 2024 2.160 2.277 2.061 2.061 3,369 +0.03(+1.27%)
Jan 05, 2024 2.280 2.280 1.980 2.035 7,412 -0.25(-10.75%)
Jan 04, 2024 2.343 2.343 2.250 2.280 2,901 -0.18(-7.27%)
Jan 03, 2024 2.446 2.520 2.379 2.459 6,961 -0.00(-0.05%)
Jan 02, 2024 2.430 2.460 2.430 2.460 9,998 +0.04(+1.80%)
Dec 29, 2023 2.514 2.514 2.373 2.417 22,156 -0.10(-3.88%)
Dec 28, 2023 2.328 2.514 2.328 2.514 4,603 +0.11(+4.75%)
Dec 27, 2023 2.280 2.430 2.280 2.400 15,472 +0.12(+5.26%)
Dec 26, 2023 1.860 2.340 1.860 2.280 20,456 -0.15(-6.06%)
Dec 22, 2023 2.430 2.430 2.338 2.427 2,304 -0.00(-0.10%)
Dec 21, 2023 2.326 2.430 2.326 2.429 2,137 +0.01(+0.22%)
Dec 20, 2023 2.312 2.430 2.312 2.424 1,424 -0.04(-1.48%)
Dec 19, 2023 2.344 2.460 2.160 2.460 6,530 +0.00(+0.01%)
Dec 18, 2023 2.279 2.460 2.279 2.460 10,319 +0.06(+2.63%)
Dec 15, 2023 2.397 2.397 2.145 2.397 11,596 +0.00(+0.00%)
Dec 14, 2023 2.340 2.400 2.250 2.397 2,970 +0.06(+2.70%)
Dec 13, 2023 2.310 2.334 2.151 2.334 1,110 +0.00(+0.00%)
Dec 12, 2023 2.103 2.334 2.103 2.334 8,352 +0.01(+0.39%)
Dec 11, 2023 2.340 2.340 2.220 2.325 1,507 +0.12(+5.46%)
Dec 08, 2023 2.100 2.219 2.100 2.205 939 -0.13(-5.42%)
Dec 07, 2023 2.334 2.334 2.145 2.331 1,958 +0.09(+4.21%)
Dec 06, 2023 2.340 2.340 2.100 2.237 1,511 +0.14(+6.51%)
Dec 05, 2023 2.100 2.340 2.100 2.100 2,930 -0.08(-3.74%)
Dec 04, 2023 2.051 2.340 2.051 2.182 2,617 +0.08(+3.89%)
Dec 01, 2023 2.310 2.340 2.040 2.100 8,738 -0.18(-7.89%)
Nov 30, 2023 2.160 2.310 2.160 2.280 4,290 -0.03(-1.17%)
Nov 29, 2023 2.247 2.307 1.983 2.307 5,382 +0.06(+2.53%)
Nov 28, 2023 2.040 2.280 1.980 2.250 4,651 +0.12(+5.83%)
Nov 27, 2023 2.130 2.310 2.040 2.126 6,807 -0.02(-0.88%)
Nov 24, 2023 2.187 2.310 2.125 2.145 3,229 -0.14(-5.93%)
Nov 22, 2023 2.280 2.340 2.280 2.280 2,807 +0.03(+1.48%)
Nov 21, 2023 2.160 2.280 1.974 2.247 1,157 -0.03(-1.45%)
Nov 20, 2023 2.174 2.280 1.996 2.280 3,438 +0.09(+4.25%)
Nov 17, 2023 2.010 2.190 2.010 2.187 1,150 -0.00(-0.12%)
Nov 16, 2023 1.975 2.190 1.975 2.190 1,757 +0.12(+5.78%)
Nov 15, 2023 2.174 2.174 2.070 2.070 1,935 +0.00(+0.00%)
Nov 14, 2023 2.070 2.130 2.070 2.070 5,326 +0.00(+0.00%)
Nov 13, 2023 1.968 2.160 1.968 2.070 1,082 -0.06(-2.82%)
Nov 10, 2023 2.250 2.253 1.950 2.130 12,293 +0.00(+0.00%)
Nov 09, 2023 1.740 2.160 1.740 2.130 20,432 +0.32(+17.37%)
Nov 08, 2023 1.840 1.860 1.740 1.815 4,234 -0.04(-2.28%)
Nov 07, 2023 1.857 1.860 1.827 1.857 913 +0.06(+3.48%)
Nov 06, 2023 1.859 1.860 1.755 1.795 1,724 -0.07(-3.52%)
Nov 03, 2023 1.860 1.860 1.680 1.860 4,254 +0.03(+1.64%)
Nov 02, 2023 1.800 1.860 1.710 1.830 2,768 +0.08(+4.47%)
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.