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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	2.240	2.240	2.150	2.240	9,216	+0.02(+0.67%)
May 08, 2024	2.151	2.250	2.150	2.225	13,462	+0.06(+3.01%)
May 07, 2024	2.210	2.250	2.150	2.160	25,584	-0.02(-0.92%)
May 06, 2024	2.100	2.180	2.080	2.180	3,286	+0.02(+0.69%)
May 03, 2024	2.110	2.165	1.960	2.165	22,869	-0.00(-0.23%)
May 02, 2024	2.120	2.225	2.030	2.170	15,194	+0.03(+1.40%)
May 01, 2024	2.140	2.150	2.110	2.140	2,249	-0.04(-1.92%)
Apr 30, 2024	2.130	2.182	2.120	2.182	1,380	+0.04(+1.72%)
Apr 29, 2024	2.215	2.215	2.145	2.145	1,785	-0.00(-0.23%)
Apr 26, 2024	2.195	2.280	2.150	2.150	2,348	-0.05(-2.27%)
Apr 25, 2024	2.220	2.220	2.060	2.200	1,031	+0.05(+2.32%)
Apr 24, 2024	2.140	2.150	2.100	2.150	1,736	-0.05(-2.27%)
Apr 23, 2024	2.130	2.240	2.130	2.200	3,616	-0.01(-0.45%)
Apr 22, 2024	2.140	2.210	2.130	2.210	3,628	+0.02(+0.92%)
Apr 19, 2024	2.220	2.255	2.010	2.190	52,554	-0.09(-3.96%)
Apr 18, 2024	2.160	2.299	2.160	2.280	95,000	+0.13(+6.05%)
Apr 17, 2024	2.160	2.200	2.150	2.150	2,610	-0.03(-1.38%)
Apr 16, 2024	2.200	2.280	2.160	2.180	4,675	-0.04(-1.87%)
Apr 15, 2024	2.330	2.340	2.155	2.221	7,499	-0.09(-3.83%)
Apr 12, 2024	2.333	2.333	2.240	2.310	3,072	-0.03(-1.28%)
Apr 11, 2024	2.160	2.340	2.160	2.340	3,483	+0.15(+6.85%)
Apr 10, 2024	2.210	2.310	2.120	2.190	26,497	-0.06(-2.67%)
Apr 09, 2024	2.240	2.272	2.210	2.250	1,291	+0.00(+0.00%)
Apr 08, 2024	2.268	2.268	2.161	2.250	6,074	+0.06(+2.97%)
Apr 05, 2024	2.150	2.185	2.100	2.185	4,343	+0.04(+2.10%)
Apr 04, 2024	2.225	2.350	2.140	2.140	6,451	-0.02(-0.92%)
Apr 03, 2024	2.230	2.350	2.160	2.160	8,378	-0.10(-4.42%)
Apr 02, 2024	2.230	2.340	2.230	2.260	6,625	+0.03(+1.35%)
Apr 01, 2024	2.210	2.250	2.172	2.230	5,398	-0.01(-0.45%)
Mar 28, 2024	2.215	2.250	2.180	2.240	3,597	+0.01(+0.45%)
Mar 27, 2024	2.250	2.248	2.180	2.230	3,053	+0.02(+1.13%)
Mar 26, 2024	2.250	2.250	2.120	2.205	10,615	-0.02(-1.12%)
Mar 25, 2024	2.230	2.250	2.178	2.230	6,948	+0.05(+2.29%)
Mar 22, 2024	2.110	2.190	2.110	2.180	2,209	+0.06(+2.59%)
Mar 21, 2024	2.190	2.218	2.100	2.125	5,645	-0.02(-1.16%)
Mar 20, 2024	2.040	2.200	2.040	2.150	16,354	+0.16(+8.23%)
Mar 19, 2024	1.990	1.990	1.920	1.987	5,974	+0.07(+3.78%)
Mar 18, 2024	2.040	2.040	1.900	1.914	6,889	+0.01(+0.75%)
Mar 15, 2024	1.850	1.995	1.850	1.900	4,018	-0.03(-1.55%)
Mar 14, 2024	1.990	1.990	1.900	1.930	4,513	+0.00(+0.00%)
Mar 13, 2024	1.850	1.990	1.850	1.930	4,081	+0.03(+1.57%)
Mar 12, 2024	2.055	2.080	1.900	1.900	17,216	-0.06(-3.06%)
Mar 11, 2024	1.955	2.044	1.810	1.960	14,704	+0.12(+6.52%)
Mar 08, 2024	1.740	1.950	1.740	1.840	18,353	+0.03(+1.88%)
Mar 07, 2024	1.890	1.890	1.740	1.806	10,225	+0.01(+0.33%)
Mar 06, 2024	1.880	1.880	1.710	1.800	23,424	+0.10(+5.88%)
Mar 05, 2024	1.640	1.969	1.640	1.700	37,756	+0.00(+0.00%)
Mar 04, 2024	1.770	1.780	1.700	1.700	13,029	-0.04(-2.30%)
Mar 01, 2024	1.800	1.920	1.740	1.740	12,875	-0.06(-3.33%)
Feb 29, 2024	1.880	2.045	1.800	1.800	9,696	-0.07(-4.00%)
Feb 28, 2024	1.960	2.100	1.860	1.875	7,319	-0.07(-3.85%)
Feb 27, 2024	1.950	2.269	1.950	1.950	9,497	+0.00(+0.00%)
Feb 26, 2024	2.150	2.180	1.950	1.950	38,817	-0.24(-11.16%)
Feb 23, 2024	2.240	2.373	2.120	2.195	26,088	-0.08(-3.73%)
Feb 22, 2024	2.160	2.390	2.050	2.280	53,708	+0.21(+10.14%)
Feb 21, 2024	2.440	2.540	2.010	2.070	121,579	-0.81(-28.12%)
Feb 20, 2024	2.000	2.890	1.840	2.880	477,409	+2.19(+320.44%)
Feb 16, 2024	0.7100	0.7499	0.6800	0.6850	103,794	-0.06(-8.67%)
Feb 15, 2024	0.7500	0.8200	0.7250	0.7500	135,395	+0.02(+2.04%)
Feb 14, 2024	0.7600	0.7600	0.6905	0.7350	29,410	+0.00(+0.41%)
Feb 13, 2024	0.7200	0.7700	0.6601	0.7320	37,690	+0.03(+4.56%)
Feb 12, 2024	0.6900	0.7001	0.6800	0.7001	9,074	+0.00(+0.01%)
Feb 09, 2024	0.6700	0.7200	0.6700	0.7000	5,296	+0.00(+0.00%)
Feb 08, 2024	0.6800	0.7200	0.6800	0.7000	23,536	+0.04(+6.04%)
Feb 07, 2024	0.6300	0.6847	0.6300	0.6601	18,573	+0.00(+0.17%)
Feb 06, 2024	0.6690	0.6690	0.6300	0.6590	9,673	-0.01(-1.64%)
Feb 05, 2024	0.6850	0.6850	0.6230	0.6700	4,265	+0.04(+6.35%)
Feb 02, 2024	0.6400	0.6600	0.6300	0.6300	17,815	-0.01(-1.56%)
Feb 01, 2024	0.6374	0.6447	0.6374	0.6400	3,460	+0.00(+0.00%)
Jan 31, 2024	0.6200	0.6449	0.6200	0.6400	8,379	+0.02(+3.23%)
Jan 30, 2024	0.6450	0.6450	0.6200	0.6200	6,520	-0.00(-0.02%)
Jan 29, 2024	0.6718	0.6818	0.6200	0.6201	5,463	-0.01(-1.57%)
Jan 26, 2024	0.6200	0.6300	0.6200	0.6300	3,974	+0.00(+0.00%)
Jan 25, 2024	0.6201	0.6511	0.6201	0.6300	1,610	-0.02(-3.57%)
Jan 24, 2024	0.6590	0.6590	0.6303	0.6533	3,956	+0.01(+1.67%)
Jan 23, 2024	0.6790	0.6790	0.6200	0.6426	8,395	-0.01(-1.14%)
Jan 22, 2024	0.6800	0.6800	0.6409	0.6500	5,834	-0.01(-1.81%)
Jan 19, 2024	0.6500	0.6899	0.6410	0.6620	2,883	-0.04(-5.29%)
Jan 18, 2024	0.6999	0.7000	0.6400	0.6990	11,784	-0.00(-0.14%)
Jan 17, 2024	0.6800	0.7000	0.6400	0.7000	5,639	+0.00(+0.14%)
Jan 16, 2024	0.7000	0.7000	0.6600	0.6990	11,205	+0.01(+2.13%)
Jan 12, 2024	0.7199	0.7199	0.6844	0.6844	1,755	-0.04(-4.94%)
Jan 11, 2024	0.7000	0.7200	0.6801	0.7200	1,011	+0.01(+1.84%)
Jan 10, 2024	0.7131	0.7131	0.6800	0.7070	5,993	-0.02(-3.20%)
Jan 09, 2024	0.7153	0.8200	0.6800	0.7304	12,191	+0.04(+6.33%)
Jan 08, 2024	0.7200	0.7589	0.6869	0.6869	10,109	+0.01(+1.27%)
Jan 05, 2024	0.7601	0.7601	0.6600	0.6783	22,237	-0.08(-10.75%)
Jan 04, 2024	0.7810	0.7810	0.7500	0.7600	8,704	-0.06(-7.27%)
Jan 03, 2024	0.8155	0.8400	0.7930	0.8196	20,884	-0.00(-0.05%)
Jan 02, 2024	0.8100	0.8200	0.8100	0.8200	29,994	+0.01(+1.80%)
Dec 29, 2023	0.8380	0.8380	0.7910	0.8055	66,470	-0.03(-3.88%)
Dec 28, 2023	0.7760	0.8380	0.7760	0.8380	13,810	+0.04(+4.75%)
Dec 27, 2023	0.7600	0.8100	0.7600	0.8000	46,417	+0.04(+5.26%)
Dec 26, 2023	0.6200	0.7800	0.6200	0.7600	61,368	-0.05(-6.06%)
Dec 22, 2023	0.8100	0.8100	0.7795	0.8090	6,913	-0.00(-0.10%)
Dec 21, 2023	0.7752	0.8100	0.7752	0.8098	6,411	+0.00(+0.22%)
Dec 20, 2023	0.7705	0.8100	0.7705	0.8080	4,272	-0.01(-1.48%)
Dec 19, 2023	0.7812	0.8201	0.7200	0.8201	19,590	+0.00(+0.01%)
Dec 18, 2023	0.7596	0.8200	0.7596	0.8200	30,959	+0.02(+2.63%)
Dec 15, 2023	0.7990	0.7990	0.7150	0.7990	34,788	+0.00(+0.00%)
Dec 14, 2023	0.7800	0.8000	0.7501	0.7990	8,910	+0.02(+2.70%)
Dec 13, 2023	0.7700	0.7780	0.7170	0.7780	3,330	+0.00(+0.00%)
Dec 12, 2023	0.7011	0.7780	0.7011	0.7780	25,056	+0.00(+0.39%)
Dec 11, 2023	0.7800	0.7800	0.7400	0.7750	4,523	+0.04(+5.46%)
Dec 08, 2023	0.7000	0.7398	0.7000	0.7349	2,817	-0.04(-5.42%)
Dec 07, 2023	0.7780	0.7780	0.7149	0.7770	5,875	+0.03(+4.21%)
Dec 06, 2023	0.7800	0.7800	0.7000	0.7456	4,535	+0.05(+6.51%)
Dec 05, 2023	0.7000	0.7800	0.7000	0.7000	8,791	-0.03(-3.74%)
Dec 04, 2023	0.6836	0.7800	0.6836	0.7272	7,853	+0.03(+3.89%)
Dec 01, 2023	0.7700	0.7800	0.6800	0.7000	26,214	-0.06(-7.89%)
Nov 30, 2023	0.7200	0.7700	0.7200	0.7600	12,872	-0.01(-1.17%)
Nov 29, 2023	0.7490	0.7690	0.6610	0.7690	16,148	+0.02(+2.53%)
Nov 28, 2023	0.6800	0.7600	0.6601	0.7500	13,955	+0.04(+5.83%)
Nov 27, 2023	0.7100	0.7700	0.6800	0.7087	20,421	-0.01(-0.88%)
Nov 24, 2023	0.7290	0.7700	0.7084	0.7150	9,688	-0.05(-5.93%)
Nov 22, 2023	0.7600	0.7800	0.7600	0.7601	8,422	+0.01(+1.48%)
Nov 21, 2023	0.7200	0.7600	0.6580	0.7490	3,472	-0.01(-1.45%)
Nov 20, 2023	0.7245	0.7600	0.6654	0.7600	10,316	+0.03(+4.25%)
Nov 17, 2023	0.6700	0.7299	0.6700	0.7290	3,451	-0.00(-0.12%)
Nov 16, 2023	0.6584	0.7300	0.6584	0.7299	5,271	+0.04(+5.78%)
Nov 15, 2023	0.7245	0.7245	0.6900	0.6900	5,805	+0.00(+0.00%)
Nov 14, 2023	0.6900	0.7100	0.6900	0.6900	15,978	+0.00(+0.00%)
Nov 13, 2023	0.6560	0.7200	0.6560	0.6900	3,246	-0.02(-2.82%)
Nov 10, 2023	0.7500	0.7510	0.6501	0.7100	36,881	+0.00(+0.00%)
Nov 09, 2023	0.5800	0.7200	0.5800	0.7100	61,297	+0.11(+17.37%)
Nov 08, 2023	0.6132	0.6200	0.5800	0.6049	12,704	-0.01(-2.28%)
Nov 07, 2023	0.6190	0.6200	0.6090	0.6190	2,741	+0.02(+3.48%)
Nov 06, 2023	0.6195	0.6200	0.5850	0.5982	5,174	-0.02(-3.52%)
Nov 03, 2023	0.6200	0.6200	0.5600	0.6200	12,764	+0.01(+1.64%)
Nov 02, 2023	0.6000	0.6200	0.5701	0.6100	8,305	+0.03(+4.47%)
Nov 01, 2023	0.5600	0.6000	0.5600	0.5839	7,140	-0.01(-1.87%)
Oct 31, 2023	0.5700	0.5950	0.5600	0.5950	3,068	+0.01(+2.15%)
Oct 30, 2023	0.6200	0.6200	0.5825	0.5825	1,272	+0.01(+2.19%)
Oct 27, 2023	0.6084	0.6084	0.5500	0.5700	6,506	+0.00(+0.00%)
Oct 26, 2023	0.6190	0.6190	0.5697	0.5700	8,663	-0.01(-2.55%)
Oct 25, 2023	0.6090	0.6200	0.5701	0.5849	7,354	-0.01(-2.22%)
Oct 24, 2023	0.5800	0.6000	0.5638	0.5982	15,648	+0.01(+2.20%)
Oct 23, 2023	0.5901	0.5948	0.5820	0.5853	10,996	-0.00(-0.15%)
Oct 20, 2023	0.5882	0.6190	0.5201	0.5862	67,804	-0.01(-2.30%)
Oct 19, 2023	0.5800	0.6100	0.5600	0.6000	68,203	+0.03(+5.24%)
Oct 18, 2023	0.5700	0.6200	0.5700	0.5701	10,391	-0.05(-8.05%)
Oct 17, 2023	0.6290	0.6290	0.5501	0.6200	15,078	+0.04(+7.27%)
Oct 16, 2023	0.5900	0.6299	0.5502	0.5780	28,773	+0.02(+3.21%)
Oct 13, 2023	0.5700	0.5900	0.5600	0.5600	13,938	-0.03(-5.07%)
Oct 12, 2023	0.5899	0.5899	0.5458	0.5899	11,379	+0.01(+0.87%)
Oct 11, 2023	0.5900	0.5900	0.5300	0.5848	6,756	+0.02(+3.14%)
Oct 10, 2023	0.5401	0.5800	0.5123	0.5670	14,977	+0.03(+5.00%)
Oct 09, 2023	0.5600	0.5739	0.5400	0.5400	13,427	+0.01(+1.79%)
Oct 06, 2023	0.5800	0.5800	0.5300	0.5305	66,004	-0.07(-11.58%)
Oct 05, 2023	0.5800	0.6000	0.5600	0.6000	13,875	+0.04(+7.14%)
Oct 04, 2023	0.5724	0.6199	0.5600	0.5600	32,641	-0.04(-6.67%)
Oct 03, 2023	0.5810	0.6000	0.5600	0.6000	14,950	+0.02(+3.45%)
Oct 02, 2023	0.6000	0.6200	0.5800	0.5800	9,570	-0.03(-4.92%)
Sep 29, 2023	0.5600	0.6100	0.5600	0.6100	16,029	+0.04(+6.27%)
Sep 28, 2023	0.5900	0.6000	0.5701	0.5740	13,647	-0.03(-4.35%)
Sep 27, 2023	0.5900	0.6100	0.5800	0.6001	15,100	+0.00(+0.02%)
Sep 26, 2023	0.5900	0.6350	0.5900	0.6000	18,995	-0.03(-4.76%)
Sep 25, 2023	0.6600	0.6500	0.6027	0.6300	39,011	-0.03(-4.55%)
Sep 22, 2023	0.6950	0.7090	0.6600	0.6600	14,295	-0.02(-2.78%)
Sep 21, 2023	0.7300	0.7500	0.6600	0.6789	34,556	-0.06(-7.63%)
Sep 20, 2023	0.7350	0.7440	0.7350	0.7350	5,903	+0.00(+0.01%)
Sep 19, 2023	0.7120	0.7490	0.6600	0.7349	21,755	+0.00(+0.57%)
Sep 18, 2023	0.7449	0.7490	0.7120	0.7307	25,450	-0.02(-2.57%)
Sep 15, 2023	0.8000	0.8050	0.7400	0.7500	19,911	-0.02(-2.77%)
Sep 14, 2023	0.7600	0.8050	0.7400	0.7714	15,514	+0.03(+4.24%)
Sep 13, 2023	0.7400	0.7631	0.7400	0.7400	15,475	-0.01(-1.33%)
Sep 12, 2023	0.7631	0.7840	0.7500	0.7500	16,555	-0.01(-1.70%)
Sep 11, 2023	0.7951	0.7951	0.7630	0.7630	3,790	-0.01(-0.91%)
Sep 08, 2023	0.7800	0.8100	0.7500	0.7700	14,729	+0.01(+1.18%)
Sep 07, 2023	0.7800	0.8094	0.7600	0.7610	10,505	-0.04(-4.93%)
Sep 06, 2023	0.7700	0.8110	0.7700	0.8005	13,856	-0.00(-0.56%)
Sep 05, 2023	0.7980	0.8300	0.7600	0.8050	20,937	-0.02(-3.01%)