Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.080 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.7900 0.8500 0.7700 0.8300 36,625 +0.04(+5.06%)
Aug 31, 2023 0.8300 0.8305 0.7700 0.7900 51,665 -0.04(-4.75%)
Aug 30, 2023 0.8201 0.8499 0.8000 0.8294 15,227 +0.01(+1.13%)
Aug 29, 2023 0.8455 0.8499 0.8101 0.8201 9,449 -0.02(-2.10%)
Aug 28, 2023 0.8300 0.8378 0.8280 0.8377 4,048 -0.00(-0.04%)
Aug 25, 2023 0.8500 0.8600 0.8100 0.8380 5,003 +0.03(+3.46%)
Aug 24, 2023 0.8000 0.8500 0.7900 0.8100 22,173 +0.02(+2.53%)
Aug 23, 2023 0.8100 0.8300 0.7900 0.7900 15,658 -0.02(-2.48%)
Aug 22, 2023 0.8000 0.8390 0.8000 0.8101 13,202 +0.02(+2.41%)
Aug 21, 2023 0.8100 0.8445 0.7900 0.7910 18,218 -0.05(-5.83%)
Aug 18, 2023 0.8200 0.8400 0.8100 0.8400 26,370 +0.03(+3.58%)
Aug 17, 2023 0.8252 0.8600 0.7774 0.8110 86,223 -0.04(-4.60%)
Aug 16, 2023 0.8650 0.8699 0.8410 0.8501 23,965 -0.02(-1.85%)
Aug 15, 2023 0.8889 0.8889 0.8600 0.8661 28,203 +0.01(+1.71%)
Aug 14, 2023 0.9400 0.9800 0.8330 0.8515 67,446 -0.10(-10.37%)
Aug 11, 2023 0.9600 0.9710 0.9355 0.9500 11,466 -0.02(-2.06%)
Aug 10, 2023 0.9500 0.9971 0.9300 0.9700 7,102 +0.05(+5.32%)
Aug 09, 2023 0.9300 0.9600 0.9200 0.9210 15,353 -0.03(-3.05%)
Aug 08, 2023 0.9700 0.9999 0.9200 0.9500 34,217 -0.05(-4.99%)
Aug 07, 2023 0.9800 1.000 0.9700 0.9999 22,639 +0.02(+2.03%)
Aug 04, 2023 0.9900 0.9999 0.9600 0.9800 23,209 -0.03(-2.97%)
Aug 03, 2023 0.9800 1.040 0.9811 1.010 16,208 +0.01(+1.00%)
Aug 02, 2023 0.9900 1.010 0.9800 1.000 6,685 +0.00(+0.00%)
Aug 01, 2023 1.000 1.018 0.9800 1.000 19,969 -0.01(-1.38%)
Jul 31, 2023 1.040 1.040 0.9900 1.014 18,383 +0.00(+0.40%)
Jul 28, 2023 1.020 1.050 1.000 1.010 25,486 -0.01(-0.98%)
Jul 27, 2023 1.040 1.060 1.010 1.020 16,133 -0.04(-3.77%)
Jul 26, 2023 1.040 1.060 1.010 1.060 25,142 +0.02(+1.92%)
Jul 25, 2023 1.020 1.050 1.007 1.040 24,411 +0.00(+0.00%)
Jul 24, 2023 1.000 1.060 1.000 1.040 22,009 +0.01(+0.97%)
Jul 21, 2023 1.020 1.060 0.9801 1.030 21,747 -0.01(-1.11%)
Jul 20, 2023 1.000 1.050 0.9800 1.042 30,770 -0.02(-1.74%)
Jul 19, 2023 1.020 1.070 1.010 1.060 32,644 +0.03(+2.91%)
Jul 18, 2023 1.040 1.070 1.020 1.030 27,478 -0.04(-3.74%)
Jul 17, 2023 1.040 1.070 1.020 1.070 23,512 +0.00(+0.00%)
Jul 14, 2023 1.080 1.080 1.040 1.070 25,403 -0.02(-1.83%)
Jul 13, 2023 1.070 1.090 1.040 1.090 24,945 +0.03(+2.83%)
Jul 12, 2023 1.070 1.090 1.030 1.060 52,481 -0.01(-0.93%)
Jul 11, 2023 1.030 1.080 1.010 1.070 46,644 +0.04(+3.88%)
Jul 10, 2023 0.9900 1.040 0.9894 1.030 42,269 +0.01(+0.98%)
Jul 07, 2023 0.9800 1.020 0.9800 1.020 7,447 +0.05(+5.06%)
Jul 06, 2023 0.9701 1.010 0.9602 0.9709 26,573 -0.04(-3.87%)
Jul 05, 2023 0.9600 1.010 0.9600 1.010 7,897 +0.01(+1.00%)
Jul 03, 2023 1.010 1.010 0.9200 1.000 34,305 +0.00(+0.00%)
Jun 30, 2023 0.9800 1.000 0.9701 1.000 19,603 +0.02(+1.52%)
Jun 29, 2023 1.000 1.000 0.9600 0.9850 12,383 +0.00(+0.48%)
Jun 28, 2023 1.010 1.010 0.9800 0.9803 18,981 -0.04(-3.89%)
Jun 27, 2023 0.9950 1.020 0.9801 1.020 8,183 +0.03(+3.02%)
Jun 26, 2023 0.9800 1.020 0.9700 0.9901 57,323 -0.01(-0.98%)
Jun 23, 2023 1.001 1.018 0.9830 0.9999 15,677 -0.02(-1.97%)
Jun 22, 2023 1.020 1.020 0.9817 1.020 4,625 +0.02(+2.00%)
Jun 21, 2023 0.9910 1.020 0.9800 1.000 16,491 +0.01(+0.91%)
Jun 20, 2023 0.9991 1.040 0.9801 0.9910 14,579 -0.02(-1.88%)
Jun 16, 2023 1.030 1.030 0.9900 1.010 16,245 +0.01(+1.00%)
Jun 15, 2023 1.010 1.030 0.9920 1.000 18,376 -0.17(-14.53%)
May 08, 2023 1.180 1.180 1.100 1.170 175,207 +0.05(+4.46%)
May 05, 2023 1.140 1.170 1.111 1.120 77,611 -0.06(-5.08%)
May 04, 2023 1.150 1.200 1.140 1.180 173,743 +0.04(+3.51%)
May 03, 2023 1.190 1.340 1.140 1.140 419,224 -0.03(-2.56%)
May 02, 2023 1.260 1.390 1.150 1.170 472,476 -0.15(-11.36%)
May 01, 2023 1.570 1.790 1.120 1.320 5,146,210 +0.04(+3.13%)
Apr 28, 2023 1.260 1.410 1.070 1.280 1,341,337 +0.29(+29.29%)
Apr 27, 2023 0.9800 1.090 0.9400 0.9900 370,308 +0.06(+6.13%)
Apr 26, 2023 1.000 1.050 0.9300 0.9328 59,757 -0.03(-2.83%)
Apr 25, 2023 1.060 1.060 0.9500 0.9600 74,673 -0.09(-8.57%)
Apr 24, 2023 1.100 1.120 1.010 1.050 69,174 -0.07(-6.25%)
Apr 21, 2023 1.100 1.160 1.060 1.120 42,398 +0.01(+0.90%)
Apr 20, 2023 1.050 1.116 1.050 1.110 34,355 +0.06(+5.70%)
Apr 19, 2023 1.070 1.148 1.030 1.050 42,960 -0.02(-1.86%)
Apr 18, 2023 1.133 1.150 1.020 1.070 57,673 -0.03(-2.73%)
Apr 17, 2023 1.040 1.180 1.040 1.100 11,959 -0.02(-1.79%)
Apr 14, 2023 1.100 1.175 1.060 1.120 38,338 -0.03(-2.61%)
Apr 13, 2023 1.140 1.189 1.100 1.150 9,478 +0.00(+0.00%)
Apr 12, 2023 1.180 1.180 1.090 1.150 33,348 -0.03(-2.54%)
Apr 11, 2023 1.160 1.260 1.000 1.180 78,861 +0.02(+1.72%)
Apr 10, 2023 1.200 1.200 1.070 1.160 18,771 +0.05(+4.50%)
Apr 06, 2023 1.150 1.150 1.070 1.110 5,015 +0.04(+3.74%)
Apr 05, 2023 1.100 1.140 1.055 1.070 26,145 -0.04(-3.60%)
Apr 04, 2023 1.300 1.300 1.080 1.110 103,579 +0.04(+3.74%)
Apr 03, 2023 1.120 1.130 1.064 1.070 22,907 -0.09(-7.76%)
Mar 31, 2023 1.030 1.190 0.9850 1.160 65,201 +0.09(+8.41%)
Mar 30, 2023 1.040 1.090 1.000 1.070 77,266 +0.03(+2.88%)
Mar 29, 2023 1.100 1.115 1.030 1.040 38,172 +0.00(+0.00%)
Mar 28, 2023 1.170 1.170 1.030 1.040 27,756 -0.05(-4.59%)
Mar 27, 2023 1.110 1.110 1.080 1.090 14,270 -0.02(-1.80%)
Mar 24, 2023 1.120 1.180 1.100 1.110 33,245 +0.02(+1.83%)
Mar 23, 2023 1.250 1.250 1.080 1.090 52,100 -0.01(-0.91%)
Mar 22, 2023 1.410 1.410 1.100 1.100 90,481 +0.00(+0.00%)
Mar 21, 2023 1.060 1.140 1.060 1.100 40,785 +0.00(+0.00%)
Mar 20, 2023 1.040 1.180 1.010 1.100 27,399 +0.06(+5.77%)
Mar 17, 2023 1.120 1.126 1.030 1.040 18,617 -0.04(-4.15%)
Mar 16, 2023 1.056 1.140 0.9500 1.085 32,359 +0.00(+0.46%)
Mar 15, 2023 1.120 1.130 1.050 1.080 22,057 -0.07(-6.09%)
Mar 14, 2023 1.140 1.160 1.080 1.150 54,192 +0.02(+1.77%)
Mar 13, 2023 1.160 1.190 1.100 1.130 34,214 -0.02(-1.74%)
Mar 10, 2023 1.150 1.280 1.130 1.150 42,885 -0.05(-4.17%)
Mar 09, 2023 1.290 1.310 1.150 1.200 38,114 -0.10(-7.69%)
Mar 08, 2023 1.290 1.370 1.280 1.300 37,940 -0.03(-2.26%)
Mar 07, 2023 1.310 1.390 1.267 1.330 92,614 -0.02(-1.48%)
Mar 06, 2023 1.260 1.450 1.260 1.350 106,497 +0.03(+2.27%)
Mar 03, 2023 1.530 1.580 1.260 1.320 515,863 +0.14(+11.99%)
Mar 02, 2023 1.130 1.200 1.098 1.179 78,966 +0.09(+8.64%)
Mar 01, 2023 1.090 1.108 1.060 1.085 49,528 +0.00(+0.46%)
Feb 28, 2023 1.110 1.130 1.011 1.080 73,443 -0.05(-4.27%)
Feb 27, 2023 1.250 1.300 1.010 1.128 166,364 -0.17(-12.95%)
Feb 24, 2023 1.320 1.367 1.250 1.296 38,325 -0.09(-6.43%)
Feb 23, 2023 1.405 1.424 1.320 1.385 67,208 +0.01(+0.36%)
Feb 22, 2023 1.380 1.430 1.320 1.380 53,687 -0.02(-1.43%)
Feb 21, 2023 1.450 1.450 1.320 1.400 51,672 -0.05(-3.45%)
Feb 17, 2023 1.420 1.460 1.332 1.450 52,907 +0.03(+2.11%)
Feb 16, 2023 1.440 1.461 1.410 1.420 22,501 -0.05(-3.40%)
Feb 15, 2023 1.410 1.530 1.410 1.470 46,430 +0.03(+2.08%)
Feb 14, 2023 1.440 1.510 1.350 1.440 70,082 +0.04(+2.86%)
Feb 13, 2023 1.410 1.470 1.320 1.400 145,497 -0.04(-2.78%)
Feb 10, 2023 1.540 1.540 1.400 1.440 165,038 -0.09(-5.88%)
Feb 09, 2023 1.610 1.640 1.470 1.530 124,118 -0.05(-3.16%)
Feb 08, 2023 1.770 1.830 1.560 1.580 200,415 -0.18(-10.28%)
Feb 07, 2023 1.720 1.960 1.700 1.761 556,014 +0.03(+1.79%)
Feb 06, 2023 1.800 1.800 1.700 1.730 79,553 +0.02(+1.09%)
Feb 03, 2023 1.770 1.869 1.680 1.711 156,238 -0.05(-2.76%)
Feb 02, 2023 1.970 2.015 1.760 1.760 502,268 -0.37(-17.37%)
Feb 01, 2023 1.680 2.180 1.560 2.130 1,269,708 +0.50(+30.67%)
Jan 31, 2023 1.640 1.700 1.610 1.630 65,335 +0.03(+1.87%)
Jan 30, 2023 1.550 1.660 1.520 1.600 80,243 -0.01(-0.62%)
Jan 27, 2023 1.850 1.860 1.610 1.610 216,111 -0.23(-12.50%)
Jan 26, 2023 1.800 1.920 1.800 1.840 220,548 +0.07(+3.95%)
Jan 25, 2023 1.770 1.770 1.674 1.770 76,719 +0.01(+0.57%)
Jan 24, 2023 1.820 1.870 1.660 1.760 222,773 -0.11(-5.88%)
Jan 23, 2023 1.930 1.989 1.810 1.870 179,133 -0.12(-6.03%)
Jan 20, 2023 2.030 2.050 1.900 1.990 182,690 -0.04(-1.97%)
Jan 19, 2023 2.180 2.180 1.960 2.030 135,203 +0.07(+3.57%)
Jan 18, 2023 2.100 2.220 1.900 1.960 417,562 -0.15(-7.11%)
Jan 17, 2023 2.000 2.200 2.000 2.110 356,733 -0.11(-4.95%)
Jan 13, 2023 2.250 2.280 2.060 2.220 955,604 +0.14(+6.73%)
Jan 12, 2023 1.740 2.140 1.740 2.080 1,313,457 +0.36(+20.93%)
Jan 11, 2023 1.690 2.350 1.640 1.720 2,835,803 +0.03(+1.78%)
Jan 10, 2023 1.240 1.900 1.200 1.690 4,588,574 +0.49(+40.83%)
Jan 09, 2023 1.390 1.400 1.150 1.200 1,045,705 -0.11(-8.40%)
Jan 06, 2023 1.200 1.433 1.080 1.310 5,808,403 +0.18(+15.93%)
Jan 05, 2023 0.8000 1.130 0.7905 1.130 2,834,087 +0.38(+50.65%)
Jan 04, 2023 0.7300 0.8000 0.7282 0.7501 240,685 +0.04(+5.68%)
Jan 03, 2023 0.7450 0.7450 0.7002 0.7098 108,528 -0.03(-4.21%)
Dec 30, 2022 0.7132 0.7499 0.6897 0.7410 146,275 +0.01(+1.51%)
Dec 29, 2022 0.7500 0.7639 0.7000 0.7300 326,959 -0.00(-0.27%)
Dec 28, 2022 0.7600 0.7730 0.7300 0.7320 63,142 +0.00(+0.55%)
Dec 27, 2022 0.8100 0.8300 0.7200 0.7280 170,664 -0.07(-8.86%)
Dec 23, 2022 0.8800 0.8800 0.7800 0.7988 200,775 -0.01(-0.63%)
Dec 22, 2022 0.9000 0.9200 0.8000 0.8039 405,709 -0.09(-9.69%)
Dec 21, 2022 0.9453 1.000 0.8800 0.8902 484,190 -0.05(-5.50%)
Dec 20, 2022 0.9988 1.060 0.9112 0.9420 282,559 -0.09(-8.54%)
Dec 19, 2022 1.030 1.080 0.9900 1.030 358,912 +0.05(+5.10%)
Dec 16, 2022 1.010 1.040 0.9700 0.9800 197,527 -0.03(-2.97%)
Dec 15, 2022 1.060 1.080 1.010 1.010 202,854 -0.06(-5.61%)
Dec 14, 2022 1.080 1.120 1.060 1.070 80,106 +0.01(+0.94%)
Dec 13, 2022 1.140 1.150 1.060 1.060 161,676 -0.05(-4.50%)
Dec 12, 2022 1.140 1.150 1.060 1.110 122,983 -0.05(-4.48%)
Dec 09, 2022 1.080 1.250 1.070 1.162 359,944 +0.04(+3.75%)
Dec 08, 2022 1.140 1.150 1.080 1.120 109,426 +0.00(+0.00%)
Dec 07, 2022 1.120 1.150 1.060 1.120 89,218 +0.00(+0.00%)
Dec 06, 2022 1.200 1.208 1.120 1.120 183,059 -0.08(-6.67%)
Dec 05, 2022 1.240 1.270 1.190 1.200 145,017 -0.04(-3.23%)
Dec 02, 2022 1.250 1.270 1.200 1.240 215,402 -0.04(-3.13%)
Dec 01, 2022 1.250 1.300 1.240 1.280 111,005 +0.05(+4.07%)
Nov 30, 2022 1.250 1.280 1.210 1.230 141,042 +0.00(+0.00%)
Nov 29, 2022 1.360 1.360 1.225 1.230 221,160 -0.08(-6.11%)
Nov 28, 2022 1.370 1.385 1.280 1.310 141,981 -0.09(-6.17%)
Nov 25, 2022 1.350 1.400 1.340 1.396 122,970 +0.05(+3.42%)
Nov 23, 2022 1.360 1.430 1.310 1.350 206,387 +0.01(+0.75%)
Nov 22, 2022 1.320 1.390 1.310 1.340 90,623 +0.02(+1.52%)
Nov 21, 2022 1.380 1.429 1.320 1.320 113,814 -0.09(-6.38%)
Nov 18, 2022 1.480 1.500 1.410 1.410 107,882 -0.04(-2.42%)
Nov 17, 2022 1.520 1.562 1.430 1.445 132,857 -0.06(-4.30%)
Nov 16, 2022 1.590 1.600 1.485 1.510 134,833 -0.11(-6.79%)
Nov 15, 2022 1.760 1.760 1.480 1.620 269,178 -0.07(-4.14%)
Nov 14, 2022 1.660 1.700 1.561 1.690 254,641 +0.11(+6.96%)
Nov 11, 2022 1.610 1.660 1.480 1.580 263,140 +0.01(+0.64%)
Nov 10, 2022 1.640 1.650 1.500 1.570 239,845 +0.05(+3.29%)
Nov 09, 2022 1.810 1.850 1.490 1.520 684,715 -0.34(-18.16%)
Nov 08, 2022 1.800 2.210 1.300 1.857 2,785,855 +0.04(+2.04%)
Nov 07, 2022 1.500 1.830 1.480 1.820 652,892 +0.36(+24.66%)
Nov 04, 2022 1.750 2.200 1.280 1.460 6,514,444 +0.01(+0.69%)
Nov 03, 2022 1.440 1.490 1.330 1.450 106,698 +0.02(+1.40%)
Nov 02, 2022 1.680 1.680 1.430 1.430 239,691 -0.22(-13.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.