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

2.1900
-0.0800 (-3.52%)
NASDAQ· Last Trade: Aug 1st, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20262.312.332.152.1919,5212.19
7/30/20262.192.332.182.2729,6972.27
7/29/20262.342.362.182.2443,5962.24
7/28/20262.633.092.302.55253,0422.55
7/27/20262.342.542.112.5490,6382.54
7/24/20262.632.672.532.55350,8352.55
7/23/20262.362.882.292.59227,6332.59
7/22/20262.222.442.132.2761,0342.27
7/21/20262.172.361.952.29141,2722.29
7/20/20262.702.711.902.20217,3752.20
7/17/20262.753.132.512.73222,4782.73
7/16/20262.963.032.752.8550,5992.85
7/15/20263.593.622.882.9879,7202.98
7/14/20263.723.923.503.5933,1853.59
7/13/20263.633.983.203.9553,1763.95
7/10/20263.833.923.333.77177,7773.77
7/09/20263.244.113.243.87527,7633.87
7/08/20263.203.372.973.2077,5513.20
7/07/20262.773.352.703.34291,8533.34
7/06/20262.893.402.552.99542,2422.99
7/02/20260.120.130.090.102,177,9252.91
7/01/20260.100.140.100.143,549,1494.05
6/30/20260.140.150.140.151,339,3194.46
6/29/20260.150.160.140.152,404,4034.52
6/26/20260.140.140.130.142,407,0014.35
6/25/20260.150.150.140.148,055,4964.17
6/24/20260.150.160.150.1537,810,6734.62
6/23/20260.150.160.150.15589,8954.50
6/22/20260.170.170.150.16678,1634.84
6/18/20260.160.180.160.171,303,5305.01
6/17/20260.170.180.160.161,026,7974.80
6/16/20260.180.190.160.171,076,6165.16
6/15/20260.190.200.180.181,013,9645.55
6/12/20260.210.210.170.191,878,3145.60
6/11/20260.200.240.190.214,282,2476.32
6/10/20260.200.220.190.211,925,0886.30
6/09/20260.230.230.170.206,526,0116.13
6/08/20260.240.260.220.2521,820,6637.35
6/05/20260.280.300.220.242,860,3027.20
6/04/20260.350.350.300.314,031,8379.34
6/03/20260.400.430.370.3814,458,39011.50
6/02/20260.690.850.360.7066,440,99621.00
6/01/20260.973.280.933.1048,445,28993.00
5/29/20260.730.800.710.7322,94921.84
5/28/20260.700.770.700.7313,64221.90
5/27/20260.710.740.700.7040,50221.05
5/26/20260.700.800.700.7350,17422.05
5/22/20260.710.730.670.7129,36321.29
5/21/20260.760.780.690.70175,00821.04
5/20/20260.790.810.700.7683,27922.73
5/19/20260.900.940.800.88151,14926.50
5/18/20260.940.950.820.951,771,49228.50
5/15/20260.891.010.851.0083,72529.98
5/14/20260.940.990.820.99138,84829.85
5/13/20260.710.950.710.93113,47827.93
5/12/20260.740.810.710.7376,40621.96
5/11/20260.870.870.740.7471,56722.30
5/08/20260.890.940.750.78111,40323.41
5/07/20260.920.970.870.893,96826.70
5/06/20260.861.000.860.973,70829.10
5/05/20260.840.970.840.913,78327.33
5/04/20260.890.940.860.864,00125.75
5/01/20260.860.860.860.8629625.81