Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Jianzhi Education Technology Group Company Ltd (JZ)
Jianzhi Education Technology Group Company Ltd (JZ) Historical

JZ Jianzhi Education Technology Group Company Ltd

0.93

-0.02 (-2.11%)

Jul 19 2024 - Closed

Delayed by 15 minutes

JZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.93	-0.02	-2.11%	0.91	0.949	0.8774	800
Jul 18 2024	0.95	-0.0096	-1.00%	0.8774	0.95	0.87	1,034
Jul 17 2024	0.9596	0.0396	4.30%	0.9201	1.00	0.9201	4,667
Jul 16 2024	0.92	-0.0401	-4.18%	1.00	1.00	0.870001	2,239
Jul 15 2024	0.9601	0.0201	2.14%	0.9095	1.05	0.9095	1,883
Jul 12 2024	0.94	0.04	4.44%	0.9362	0.95	0.90	14,695
Jul 11 2024	0.90	-0.003	-0.33%	0.903	1.00	0.90	1,841
Jul 10 2024	0.903	-0.077	-7.86%	0.9926	0.9926	0.8906	5,400
Jul 09 2024	0.98	0.03	3.16%	0.88	0.985	0.87	5,011
Jul 08 2024	0.95	-0.00575	-0.60%	0.864	0.9558	0.864	414
Jul 05 2024	0.95575	-0.01415	-1.46%	0.9446	1.0199	0.9046	3,324
Jul 03 2024	0.9699	0.0105	1.09%	0.88	0.9699	0.86	5,589
Jul 02 2024	0.9594	0.0757	8.57%	0.966	1.03	0.93	2,910
Jul 01 2024	0.8837	0.0137	1.57%	0.8601	0.979899	0.85	35,193
Jun 28 2024	0.87	-0.07	-7.45%	0.88	0.93	0.86	12,761
Jun 27 2024	0.94	-0.034	-3.49%	0.9734	0.9734	0.9003	2,015
Jun 26 2024	0.974	0.014	1.46%	0.95	1.00	0.948	9,124
Jun 25 2024	0.96	-0.075	-7.25%	1.02	1.03	0.94	24,237
Jun 24 2024	1.035	-0.13	-10.78%	1.11	1.405	1.01	156,545
Jun 21 2024	1.16	-0.07	-5.69%	1.23	1.305	1.11	58,178
Jun 20 2024	1.23	0.03	2.50%	1.23	1.26	1.16	3,851
Jun 18 2024	1.20	-0.05	-4.00%	1.21	1.27	1.12	11,972
Jun 17 2024	1.25	-0.08	-6.02%	1.26	1.3815	1.19	8,193
Jun 14 2024	1.33	0.00	0.00%	1.35	1.3996	1.21	14,264
Jun 13 2024	1.33	0.02	1.53%	1.51	1.51	1.28	7,943
Jun 12 2024	1.31	-0.17	-11.49%	1.46	1.46	1.26	66,270
Jun 11 2024	1.48	-0.07	-4.21%	1.54	1.54	1.46	1,712
Jun 10 2024	1.545	0.02	1.64%	1.56	1.56	1.46	9,869
Jun 07 2024	1.52	0.02	1.33%	1.5198	1.5205	1.4546	2,122
Jun 06 2024	1.50	-0.02	-1.21%	1.555	1.555	1.46	2,977
Jun 05 2024	1.5183	-0.35	-18.59%	1.86	1.86	1.41	41,868
Jun 04 2024	1.865	-0.05	-2.36%	1.955	1.955	1.78	9,852
Jun 03 2024	1.91	-0.18	-8.80%	2.10	2.10	1.65	21,927
May 31 2024	2.0942	-0.03	-1.22%	2.10	2.22	1.85	11,285
May 30 2024	2.1201	-0.05	-2.30%	2.17	2.17	2.12	3,173
May 29 2024	2.17	-0.03	-1.14%	2.03	2.175	2.03	2,781
May 28 2024	2.195	-0.05	-2.44%	2.13	2.195	2.13	6,588
May 24 2024	2.2499	0.10	4.65%	2.32	2.32	2.16	2,296
May 23 2024	2.15	0.06	2.69%	2.12	2.1825	2.1067	2,506
May 22 2024	2.0936	-0.01	-0.54%	2.0936	2.10	2.06	373
May 21 2024	2.105	-0.03	-1.17%	2.13	2.1737	2.0601	1,787
May 20 2024	2.13	0.05	2.42%	2.08	2.16	2.03	4,136
May 17 2024	2.0797	-0.03	-1.44%	2.03	2.1093	2.03	5,393
May 16 2024	2.11	-0.07	-3.21%	2.11	2.17	2.10	1,181
May 15 2024	2.18	0.02	0.93%	2.15	2.18	2.10	8,522
May 14 2024	2.16	0.04	1.89%	2.12	2.3383	2.11	5,910
May 13 2024	2.12	-0.12	-5.36%	2.255	2.255	2.12	2,715
May 10 2024	2.24	0.00	0.00%	2.24	2.24	2.22	193
May 09 2024	2.24	0.02	0.67%	2.13	2.24	2.13	9,216
May 08 2024	2.225	0.07	3.01%	2.151	2.25	2.15	13,462
May 07 2024	2.16	-0.02	-0.92%	2.17	2.25	2.15	25,584
May 06 2024	2.18	0.02	0.69%	2.11	2.18	2.08	3,286
May 03 2024	2.165	-0.01	-0.23%	2.15	2.165	1.96	22,719
May 02 2024	2.17	0.03	1.40%	2.121	2.2252	2.03	15,194
May 01 2024	2.14	-0.04	-1.92%	2.18	2.18	2.11	2,249
Apr 30 2024	2.1818	0.04	1.72%	2.08	2.1818	2.08	1,380
Apr 29 2024	2.145	-0.01	-0.23%	2.09	2.25	2.09	1,785
Apr 26 2024	2.15	-0.05	-2.27%	2.195	2.2799	2.15	2,348
Apr 25 2024	2.1999	0.05	2.32%	2.19	2.22	2.06	1,027
Apr 24 2024	2.15	-0.05	-2.27%	2.17	2.17	2.10	1,736
Apr 23 2024	2.20	-0.01	-0.45%	2.17	2.24	2.13	3,616
Apr 22 2024	2.21	0.02	0.92%	2.1401	2.21	2.13	3,628

Jianzhi Education Techno...

Shanghai Industrial Urba... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions