Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.7200
+0.2600 (17.81%)
NASDAQ · Last Trade: Nov 15th, 6:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jianzhi Education Technology Group Company Limited - American Depositary Shares (JZ)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20261.431.781.431.72105,8341.72
11/12/20261.491.551.451.4633,7831.46
11/11/20261.451.571.341.5234,5031.52
11/10/20261.471.621.451.45147,3351.45
11/09/20261.011.561.001.491,485,9531.49
11/06/20260.971.100.971.06127,5111.06
11/05/20260.991.020.971.0045,3181.00
11/04/20260.981.020.981.0145,1091.01
11/03/20261.111.141.001.0464,7341.04
11/02/20260.921.170.921.13171,7801.13
10/30/20260.951.020.950.9886,0950.98
10/29/20260.981.030.950.9575,3340.95
10/28/20260.981.010.940.9988,1760.99
10/27/20261.011.030.910.99152,0150.99
10/26/20261.041.101.021.03163,3361.03
10/23/20261.001.060.930.99316,1070.99
10/22/20261.071.101.011.06176,4881.06
10/21/20261.281.301.101.12286,0281.12
10/20/20261.331.401.261.31209,4191.31
10/19/20261.461.581.321.33349,4961.33
10/16/20261.481.491.261.35566,4881.35
10/15/20261.621.631.331.47852,0381.47
10/14/20261.402.141.301.484,808,4541.48
10/13/20261.041.750.991.3918,885,1301.39
10/12/20261.281.381.041.134,130,6001.13
10/09/20260.801.470.721.2842,962,3461.28
10/08/20260.581.170.570.83286,976,6640.83
10/07/20260.440.470.430.47103,2150.47
10/06/20260.460.470.440.4484,4670.44
10/05/20260.430.490.430.47227,9090.47
10/02/20260.430.470.420.44183,8910.44
10/01/20260.430.460.420.45178,6890.45
9/30/20260.450.470.440.44320,7450.44
9/29/20260.440.630.370.4819,974,1630.48
9/28/20260.460.460.410.43391,9720.43
9/25/20260.460.470.450.45272,3470.45
9/24/20260.510.690.430.475,821,2870.47
9/23/20260.550.580.460.49507,7510.49
9/22/20260.540.580.530.55234,2350.55
9/21/20260.670.880.460.562,839,1620.56
9/18/20260.720.720.670.6949,0510.69
9/17/20260.690.720.680.7273,7790.72
9/16/20260.680.700.670.69112,0090.69
9/15/20260.700.720.680.70351,6950.70
9/14/20260.760.770.720.76241,3130.76
9/11/20260.790.820.700.761,159,0200.76
9/10/20260.950.980.720.7712,683,1930.77
9/09/20260.880.890.760.79247,8160.79
9/08/20261.051.050.820.88224,4200.88
9/04/20261.041.071.011.0576,2041.05
9/03/20261.051.071.001.03117,9301.03
9/02/20261.161.161.021.09283,7571.09
9/01/20261.161.181.081.16302,9831.16
8/31/20261.471.471.121.282,600,6691.28
8/28/20261.631.631.171.334,322,4161.33
8/27/20261.761.811.531.55141,0941.55
8/26/20262.182.201.681.72396,5091.72
8/25/20262.312.312.102.20218,8252.20
8/24/20262.032.852.032.321,140,0992.32
8/21/20262.282.582.152.201,040,2002.20
8/20/20263.623.622.023.3240,712,2613.32
8/19/20261.791.821.661.7016,1101.70
8/18/20261.741.771.601.7353,9281.73
8/17/20261.801.871.731.7540,8501.75