Jianzhi Education Technology Group Company Limited American Depositary Shares (JZ) Historical Stock Data

2.28 ↑0.13 (6.05%)

As of April 18, 2024, 1:29pm EST.

Historical Data

In the past 30 trading days, JZ is down -0.05% a day on average. There have been 14 days where Jianzhi Education Technology Group Company Limited American Depositary Shares closed green and 16 days where JZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.16	2.28	↑$0.12 (5.57%)	2.16	2.30	95K
2024-04-17	2.16	2.15	↓$0.01 (-0.46%)	2.15	2.20	2.61K
2024-04-16	2.20	2.18	↓$0.02 (-0.91%)	2.16	2.28	4.68K
2024-04-15	2.33	2.22	↓$0.11 (-4.66%)	2.16	2.34	7.50K
2024-04-12	2.33	2.31	↓$0.02 (-0.98%)	2.24	2.33	3.07K
2024-04-11	2.16	2.34	↑$0.18 (8.33%)	2.16	2.34	3.48K
2024-04-10	2.21	2.19	↓$0.02 (-0.90%)	2.12	2.31	26.50K
2024-04-09	2.24	2.25	↑$0.01 (0.45%)	2.21	2.27	1.29K
2024-04-08	2.27	2.25	↓$0.02 (-0.79%)	2.16	2.27	6.07K
2024-04-05	2.15	2.19	↑$0.04 (1.63%)	2.10	2.19	4.34K
2024-04-04	2.23	2.14	↓$0.08 (-3.82%)	2.14	2.35	6.45K
2024-04-03	2.23	2.16	↓$0.07 (-3.14%)	2.16	2.35	8.38K
2024-04-02	2.23	2.26	↑$0.03 (1.35%)	2.23	2.34	6.63K
2024-04-01	2.21	2.23	↑$0.02 (0.90%)	2.17	2.25	5.40K
2024-03-28	2.22	2.24	↑$0.03 (1.13%)	2.18	2.25	3.60K
2024-03-27	2.25	2.23	↓$0.02 (-0.82%)	2.18	2.25	3.05K
2024-03-26	2.25	2.21	↓$0.04 (-2.00%)	2.12	2.25	10.62K
2024-03-25	2.23	2.23	↑$0.00 (0.00%)	2.18	2.25	6.95K
2024-03-22	2.11	2.18	↑$0.07 (3.32%)	2.11	2.19	2.17K
2024-03-21	2.19	2.13	↓$0.07 (-2.97%)	2.10	2.22	5.65K
2024-03-20	2.04	2.15	↑$0.11 (5.39%)	2.04	2.20	16.35K
2024-03-19	1.99	1.99	↓$0.00 (-0.17%)	1.92	1.99	5.97K
2024-03-18	2.04	1.91	↓$0.13 (-6.16%)	1.90	2.04	6.89K
2024-03-15	1.85	1.90	↑$0.05 (2.70%)	1.85	2.00	4.02K
2024-03-14	1.99	1.93	↓$0.06 (-2.79%)	1.90	1.99	4.51K
2024-03-13	1.85	1.93	↑$0.08 (4.32%)	1.85	1.99	4.08K
2024-03-12	2.06	1.90	↓$0.16 (-7.54%)	1.90	2.08	17.22K
2024-03-11	1.96	1.96	↑$0.00 (0.26%)	1.81	2.04	14.70K
2024-03-08	1.74	1.84	↑$0.10 (5.75%)	1.74	1.95	18.30K
2024-03-07	1.89	1.81	↓$0.08 (-4.44%)	1.74	1.89	10.23K