ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

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

Your Recent History

Delayed Upgrade Clock