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)

0.5158 -0.0742 (-12.58%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 9, 2025 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 (%)
May 08, 2025 1.340 1.460 0.5303 0.5890 42,264,200 +0.04(+6.90%)
May 07, 2025 0.7113 0.7113 0.5101 0.5510 17,354 -0.16(-22.54%)
May 06, 2025 0.7305 0.7305 0.7111 0.7113 1,465 -0.03(-4.02%)
May 05, 2025 0.7660 0.7660 0.7411 0.7411 1,137 -0.02(-3.25%)
May 02, 2025 0.8130 0.8130 0.7660 0.7660 653 +0.00(+0.00%)
May 01, 2025 0.7660 0.7660 0.7660 0.7660 589 +0.02(+3.35%)
Apr 30, 2025 0.7110 0.7412 0.7110 0.7412 1,231 +0.00(+0.01%)
Apr 29, 2025 0.7700 0.7700 0.7300 0.7411 11,372 -0.05(-5.76%)
Apr 25, 2025 0.7864 450 -0.01(-1.70%)
Apr 24, 2025 0.8400 0.8400 0.7800 0.8000 10,679 -0.00(-0.50%)
Apr 23, 2025 0.8800 0.9000 0.8000 0.8040 19,773 -0.09(-9.66%)
Apr 22, 2025 0.7703 0.8900 0.7703 0.8900 3,001 +0.01(+1.56%)
Apr 21, 2025 0.8400 0.9000 0.7841 0.8763 5,812 +0.12(+15.30%)
Apr 17, 2025 0.8500 0.8524 0.7320 0.7600 9,925 -0.10(-11.63%)
Apr 16, 2025 0.9100 0.9100 0.8187 0.8600 31,583 -0.06(-6.51%)
Apr 15, 2025 0.8000 0.9199 0.8000 0.9199 19,209 +0.12(+14.99%)
Apr 14, 2025 0.7500 0.8000 0.7071 0.8000 7,482 +0.08(+11.73%)
Apr 11, 2025 0.7200 0.8198 0.7160 0.7160 10,748 +0.01(+0.82%)
Apr 10, 2025 0.7110 0.7110 0.7102 0.7102 1,005 +0.01(+0.81%)
Apr 09, 2025 0.7300 0.8500 0.7000 0.7045 22,056 +0.00(+0.54%)
Apr 08, 2025 0.8499 0.8499 0.7007 0.7007 2,173 -0.05(-6.70%)
Apr 07, 2025 0.7937 0.8210 0.7510 0.7510 10,887 -0.12(-13.65%)
Apr 04, 2025 0.7500 0.8697 0.7500 0.8697 3,016 +0.13(+17.53%)
Apr 03, 2025 0.7500 0.8400 0.7400 0.7400 2,924 -0.09(-10.84%)
Apr 02, 2025 0.7775 0.8300 0.7550 0.8300 9,005 +0.05(+6.23%)
Apr 01, 2025 0.7538 0.8300 0.7538 0.7813 4,305 -0.05(-5.78%)
Mar 31, 2025 0.8196 0.8292 0.7800 0.8292 2,909 +0.06(+7.59%)
Mar 28, 2025 0.8900 0.8900 0.7707 0.7707 3,157 -0.15(-16.23%)
Mar 27, 2025 0.8800 0.9200 0.7700 0.9200 11,406 +0.07(+8.81%)
Mar 26, 2025 0.7714 0.8455 0.7705 0.8455 8,492 +0.01(+0.65%)
Mar 25, 2025 0.9900 0.9900 0.8400 0.8400 10,855 -0.09(-9.74%)
Mar 24, 2025 0.8750 0.9306 0.8750 0.9306 558 +0.04(+4.55%)
Mar 21, 2025 0.8901 0.8901 0.8901 0.8901 449 -0.10(-10.03%)
Mar 20, 2025 0.8722 0.9893 0.8722 0.9893 2,158 +0.01(+0.96%)
Mar 19, 2025 0.9800 0.9799 0.9799 0.9799 794 -0.01(-1.02%)
Mar 18, 2025 0.8700 0.9900 0.8700 0.9900 536 +0.15(+18.00%)
Mar 17, 2025 0.8390 0.8390 0.8390 0.8390 167 -0.08(-8.80%)
Mar 14, 2025 0.9600 0.9600 0.9200 0.9200 2,003 +0.00(+0.00%)
Mar 13, 2025 0.8900 0.9200 0.8900 0.9200 698 -0.06(-6.12%)
Mar 12, 2025 0.8921 0.9900 0.8921 0.9800 3,959 +0.09(+9.98%)
Mar 11, 2025 0.8811 0.8919 0.8811 0.8911 2,646 -0.10(-9.99%)
Mar 10, 2025 1.000 1.000 0.8100 0.9900 1,774 +0.01(+0.51%)
Mar 07, 2025 0.8966 1.040 0.8966 0.9850 20,600 +0.01(+0.51%)
Mar 06, 2025 1.020 1.020 0.9774 0.9800 3,652 +0.08(+8.89%)
Mar 05, 2025 0.9075 0.9800 0.8701 0.9000 1,499 -0.09(-9.09%)
Mar 04, 2025 0.9700 1.040 0.8244 0.9900 7,551 +0.07(+8.16%)
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.