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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.330	3.389	3.034	3.240	24,481	-0.14(-4.27%)
Feb 27, 2023	3.750	3.900	3.030	3.385	55,454	-0.50(-12.95%)
Feb 24, 2023	3.960	4.103	3.750	3.888	12,775	-0.27(-6.43%)
Feb 23, 2023	4.215	4.272	3.960	4.155	22,402	+0.02(+0.36%)
Feb 22, 2023	4.140	4.290	3.960	4.140	17,895	-0.06(-1.43%)
Feb 21, 2023	4.350	4.350	3.960	4.200	17,224	-0.15(-3.45%)
Feb 17, 2023	4.260	4.380	3.997	4.350	17,635	+0.09(+2.11%)
Feb 16, 2023	4.320	4.383	4.230	4.260	7,500	-0.15(-3.40%)
Feb 15, 2023	4.230	4.590	4.230	4.410	15,476	+0.09(+2.08%)
Feb 14, 2023	4.320	4.530	4.050	4.320	23,360	+0.12(+2.86%)
Feb 13, 2023	4.230	4.410	3.960	4.200	48,499	-0.12(-2.78%)
Feb 10, 2023	4.620	4.620	4.200	4.320	55,012	-0.27(-5.88%)
Feb 09, 2023	4.830	4.920	4.410	4.590	41,372	-0.15(-3.16%)
Feb 08, 2023	5.310	5.490	4.680	4.740	66,805	-0.54(-10.28%)
Feb 07, 2023	5.160	5.880	5.100	5.283	185,338	+0.09(+1.79%)
Feb 06, 2023	5.400	5.400	5.100	5.190	26,517	+0.06(+1.09%)
Feb 03, 2023	5.310	5.606	5.040	5.134	52,079	-0.15(-2.76%)
Feb 02, 2023	5.910	6.045	5.280	5.280	167,422	-1.11(-17.37%)
Feb 01, 2023	5.040	6.540	4.680	6.390	423,236	+1.50(+30.67%)
Jan 31, 2023	4.920	5.100	4.830	4.890	21,778	+0.09(+1.87%)
Jan 30, 2023	4.650	4.980	4.560	4.800	26,747	-0.03(-0.62%)
Jan 27, 2023	5.550	5.580	4.830	4.830	72,037	-0.69(-12.50%)
Jan 26, 2023	5.400	5.760	5.400	5.520	73,516	+0.21(+3.95%)
Jan 25, 2023	5.310	5.310	5.023	5.310	25,573	+0.03(+0.57%)
Jan 24, 2023	5.460	5.610	4.980	5.280	74,257	-0.33(-5.88%)
Jan 23, 2023	5.790	5.967	5.430	5.610	59,711	-0.36(-6.03%)
Jan 20, 2023	6.090	6.150	5.700	5.970	60,896	-0.12(-1.97%)
Jan 19, 2023	6.540	6.540	5.880	6.090	45,067	+0.21(+3.57%)
Jan 18, 2023	6.300	6.660	5.700	5.880	139,187	-0.45(-7.11%)
Jan 17, 2023	6.000	6.600	6.000	6.330	118,911	-0.33(-4.95%)
Jan 13, 2023	6.750	6.840	6.180	6.660	318,534	+0.42(+6.73%)
Jan 12, 2023	5.220	6.420	5.220	6.240	437,819	+1.08(+20.93%)
Jan 11, 2023	5.070	7.050	4.920	5.160	945,267	+0.09(+1.78%)
Jan 10, 2023	3.720	5.699	3.600	5.070	1,529,524	+1.47(+40.83%)
Jan 09, 2023	4.170	4.200	3.450	3.600	348,568	-0.33(-8.40%)
Jan 06, 2023	3.600	4.301	3.240	3.930	1,936,134	+0.54(+15.93%)
Jan 05, 2023	2.400	3.390	2.372	3.390	944,695	+1.14(+50.65%)
Jan 04, 2023	2.190	2.400	2.185	2.250	80,228	+0.12(+5.68%)
Jan 03, 2023	2.235	2.235	2.101	2.129	36,176	-0.09(-4.21%)
Dec 30, 2022	2.140	2.250	2.069	2.223	48,758	+0.03(+1.51%)
Dec 29, 2022	2.250	2.292	2.100	2.190	108,986	-0.01(-0.27%)
Dec 28, 2022	2.280	2.319	2.190	2.196	21,047	+0.01(+0.55%)
Dec 27, 2022	2.430	2.490	2.160	2.184	56,888	-0.21(-8.86%)
Dec 23, 2022	2.640	2.640	2.340	2.396	66,925	-0.02(-0.63%)
Dec 22, 2022	2.700	2.760	2.400	2.412	135,236	-0.26(-9.69%)
Dec 21, 2022	2.836	3.000	2.640	2.671	161,396	-0.16(-5.50%)
Dec 20, 2022	2.996	3.180	2.734	2.826	94,186	-0.26(-8.54%)
Dec 19, 2022	3.090	3.240	2.970	3.090	119,637	+0.15(+5.10%)
Dec 16, 2022	3.030	3.119	2.910	2.940	65,842	-0.09(-2.97%)
Dec 15, 2022	3.180	3.240	3.030	3.030	67,618	-0.18(-5.61%)
Dec 14, 2022	3.240	3.360	3.180	3.210	26,702	+0.03(+0.94%)
Dec 13, 2022	3.420	3.450	3.180	3.180	53,892	-0.15(-4.50%)
Dec 12, 2022	3.420	3.450	3.180	3.330	40,994	-0.16(-4.48%)
Dec 09, 2022	3.240	3.750	3.210	3.486	119,981	+0.13(+3.75%)
Dec 08, 2022	3.420	3.450	3.240	3.360	36,475	+0.00(+0.00%)
Dec 07, 2022	3.360	3.450	3.180	3.360	29,739	+0.00(+0.00%)
Dec 06, 2022	3.600	3.623	3.360	3.360	61,019	-0.24(-6.67%)
Dec 05, 2022	3.720	3.810	3.570	3.600	48,339	-0.12(-3.23%)
Dec 02, 2022	3.750	3.810	3.600	3.720	71,800	-0.12(-3.12%)
Dec 01, 2022	3.750	3.900	3.720	3.840	37,001	+0.15(+4.07%)
Nov 30, 2022	3.750	3.840	3.630	3.690	47,014	+0.00(+0.00%)
Nov 29, 2022	4.080	4.080	3.674	3.690	73,720	-0.24(-6.11%)
Nov 28, 2022	4.110	4.154	3.840	3.930	47,327	-0.26(-6.17%)
Nov 25, 2022	4.050	4.200	4.020	4.189	40,990	+0.14(+3.42%)
Nov 23, 2022	4.080	4.290	3.930	4.050	68,795	+0.03(+0.75%)
Nov 22, 2022	3.960	4.170	3.930	4.020	30,207	+0.06(+1.52%)
Nov 21, 2022	4.140	4.287	3.960	3.960	37,938	-0.27(-6.38%)
Nov 18, 2022	4.440	4.500	4.230	4.230	35,960	-0.10(-2.42%)
Nov 17, 2022	4.560	4.686	4.290	4.335	44,285	-0.20(-4.30%)
Nov 16, 2022	4.770	4.800	4.455	4.530	44,944	-0.33(-6.79%)
Nov 15, 2022	5.280	5.280	4.440	4.860	89,726	-0.21(-4.14%)
Nov 14, 2022	4.980	5.100	4.684	5.070	84,880	+0.33(+6.96%)
Nov 11, 2022	4.830	4.980	4.440	4.740	87,713	+0.03(+0.64%)
Nov 10, 2022	4.920	4.950	4.500	4.710	79,948	+0.15(+3.29%)
Nov 09, 2022	5.430	5.550	4.470	4.560	228,238	-1.01(-18.16%)
Nov 08, 2022	5.400	6.630	3.900	5.572	928,618	+0.11(+2.04%)
Nov 07, 2022	4.500	5.490	4.440	5.460	217,630	+1.08(+24.66%)
Nov 04, 2022	5.250	6.600	3.840	4.380	2,171,481	+0.03(+0.69%)
Nov 03, 2022	4.320	4.470	3.990	4.350	35,566	+0.06(+1.40%)
Nov 02, 2022	5.040	5.040	4.290	4.290	79,897	-0.66(-13.33%)
Nov 01, 2022	5.100	5.340	4.800	4.950	75,181	+0.00(+0.00%)
Oct 31, 2022	4.950	5.310	4.920	4.950	28,021	-0.18(-3.51%)
Oct 28, 2022	4.980	5.400	4.951	5.130	39,132	-0.03(-0.58%)
Oct 27, 2022	5.460	5.760	4.950	5.160	56,919	-0.39(-7.03%)
Oct 26, 2022	5.490	5.820	5.460	5.550	87,387	+0.24(+4.52%)
Oct 25, 2022	5.250	5.398	4.920	5.310	52,114	+0.18(+3.51%)
Oct 24, 2022	5.700	5.820	5.070	5.130	132,628	-0.93(-15.35%)
Oct 21, 2022	6.150	6.510	6.000	6.060	89,780	-0.24(-3.81%)
Oct 20, 2022	6.300	6.570	6.150	6.300	67,061	-0.03(-0.47%)
Oct 19, 2022	6.810	6.900	6.300	6.330	69,276	-0.60(-8.66%)
Oct 18, 2022	7.020	7.230	6.810	6.930	100,275	+0.03(+0.43%)
Oct 17, 2022	7.020	7.260	6.819	6.900	90,590	+0.09(+1.32%)
Oct 14, 2022	7.170	7.770	6.750	6.810	175,718	-0.06(-0.87%)
Oct 13, 2022	6.810	7.200	6.720	6.870	67,097	-0.39(-5.37%)
Oct 12, 2022	7.050	7.470	6.900	7.260	72,682	+0.03(+0.41%)
Oct 11, 2022	7.080	7.380	6.647	7.230	194,236	+0.12(+1.69%)
Oct 10, 2022	7.350	7.710	6.840	7.110	58,296	-0.27(-3.66%)
Oct 07, 2022	7.590	7.770	7.380	7.380	56,423	-0.45(-5.75%)
Oct 06, 2022	7.260	8.250	7.170	7.830	380,116	+0.45(+6.10%)
Oct 05, 2022	7.260	7.497	7.050	7.380	89,198	-0.03(-0.40%)
Oct 04, 2022	7.380	7.500	7.200	7.410	71,387	+0.27(+3.78%)
Oct 03, 2022	7.530	7.650	6.900	7.140	89,069	-0.54(-7.03%)
Sep 30, 2022	7.830	8.130	7.620	7.680	67,795	-0.48(-5.88%)
Sep 29, 2022	7.860	8.640	7.680	8.160	284,658	+0.09(+1.12%)
Sep 28, 2022	7.890	8.190	7.830	8.070	59,842	+0.15(+1.89%)
Sep 27, 2022	7.800	8.340	7.800	7.920	128,805	+0.39(+5.18%)
Sep 26, 2022	7.980	8.490	7.530	7.530	279,841	-0.93(-10.99%)
Sep 23, 2022	8.040	10.11	7.740	8.460	1,730,675	+0.33(+4.06%)
Sep 22, 2022	9.000	9.000	8.130	8.130	117,655	-0.84(-9.36%)
Sep 21, 2022	9.870	10.11	8.400	8.970	560,730	-0.87(-8.84%)
Sep 20, 2022	10.11	10.53	9.751	9.840	202,968	-0.72(-6.82%)
Sep 19, 2022	10.26	10.89	9.930	10.56	309,838	+0.42(+4.14%)
Sep 16, 2022	10.83	11.31	9.990	10.14	377,979	-0.69(-6.37%)
Sep 15, 2022	12.39	13.14	10.83	10.83	1,053,781	-1.17(-9.75%)
Sep 14, 2022	10.89	14.70	10.53	12.00	2,356,917	+0.87(+7.82%)
Sep 13, 2022	11.34	11.61	10.80	11.13	281,244	-0.63(-5.36%)
Sep 12, 2022	11.55	12.39	10.62	11.76	643,735	+0.15(+1.29%)
Sep 09, 2022	11.97	12.90	11.13	11.61	606,348	-0.36(-3.01%)
Sep 08, 2022	12.48	12.63	11.91	11.97	282,040	-0.63(-5.00%)
Sep 07, 2022	11.85	13.44	11.76	12.60	926,961	+0.09(+0.72%)
Sep 06, 2022	16.11	16.11	11.70	12.51	1,215,644	-3.45(-21.62%)
Sep 02, 2022	17.19	18.36	15.66	15.96	1,513,852	-0.54(-3.27%)
Sep 01, 2022	19.80	21.54	15.36	16.50	2,871,210	-0.87(-5.01%)
Aug 31, 2022	18.54	22.95	15.66	17.37	5,207,685	-2.04(-10.51%)
Aug 30, 2022	22.98	24.27	17.70	19.41	2,910,363	-5.70(-22.70%)
Aug 29, 2022	39.48	44.70	22.95	25.11	3,359,296	-31.14(-55.36%)