Stockscreener 앱 받기
0.7401
3.23%
-0.0299
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $0.8166 | $0.7052 | $0.1114 | 638,847.0 | -0.26% |
| 2026-09-10 | $0.9786 | $0.725 | $0.2536 | 11,095,323.0 | -2.28% |
| 2026-09-09 | $0.8881 | $0.7634 | $0.1247 | 107,378.0 | -10.36% |
| 2026-09-08 | $1.05 | $0.8199 | $0.2301 | 220,388.0 | -16.28% |
| 2026-09-04 | $1.07 | $1.01 | $0.0557 | 72,753.0 | +1.94% |
| 2026-09-03 | $1.07 | $1.00 | $0.07 | 108,199.0 | -5.50% |
| 2026-09-02 | $1.16 | $1.02 | $0.14 | 242,232.0 | -6.03% |
| 2026-09-01 | $1.18 | $1.08 | $0.10 | 290,919.0 | -9.38% |
| 2026-08-31 | $1.47 | $1.12 | $0.35 | 2,552,598.0 | -3.76% |
| 2026-08-28 | $1.63 | $1.17 | $0.4599 | 794,393.0 | -14.47% |
| 2026-08-27 | $1.81 | $1.53 | $0.28 | 133,904.0 | -9.59% |
| 2026-08-26 | $2.20 | $1.68 | $0.52 | 392,566.0 | -21.82% |
| 2026-08-25 | $2.31 | $2.10 | $0.21 | 215,767.0 | -5.17% |
| 2026-08-24 | $2.85 | $2.03 | $0.82 | 1,132,206.0 | +5.45% |
| 2026-08-21 | $2.58 | $2.15 | $0.43 | 1,007,227.0 | -33.73% |
| 2026-08-20 | $5.46 | $2.02 | $3.44 | 40,437,223.0 | +95.29% |
| 2026-08-19 | $1.82 | $1.66 | $0.1576 | 15,170.0 | -1.73% |
| 2026-08-18 | $1.77 | $1.60 | $0.17 | 53,469.0 | -1.14% |
| 2026-08-17 | $1.87 | $1.73 | $0.14 | 37,012.0 | -6.42% |
| 2026-08-14 | $2.17 | $1.70 | $0.47 | 136,128.0 | -24.90% |
| 2026-08-13 | $2.72 | $2.47 | $0.25 | 17,976.0 | -9.78% |
| 2026-08-12 | $2.78 | $2.47 | $0.31 | 53,355.0 | +11.74% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 연도별 가격 이력
이 심층 분석에서는 Jianzhi Education Technology Group Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jianzhi Education Technology Group Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.18 | $0.7052 | $0.4748 | 12,776,039.0 | -40.00% |
| 2026-08 | $5.46 | $1.12 | $4.34 | 47,750,829.0 | -41.55% |
| 2026-07 | $4.11 | $0.0911 | $4.02 | 8,331,546.0 | +1,373% |
| 2026-06 | $3.28 | $0.1321 | $3.15 | 186,048,527.0 | -79.57% |
| 2026-05 | $1.58 | $0.6743 | $0.9058 | 2,863,291.0 | -18.66% |
| 2026-04 | $1.10 | $0.7702 | $0.3298 | 1,069,066.0 | +4.89% |
| 2026-03 | $1.74 | $0.794 | $0.941 | 7,361,948.0 | -7.93% |
| 2026-02 | $1.44 | $0.60 | $0.84 | 9,787,125.0 | +12.34% |
| 2026-01 | $1.38 | $0.5321 | $0.8479 | 951,839.0 | -19.90% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $1.07 | $0.41 | 266,073.0 | -19.42% |
| 2025-11 | $1.71 | $1.38 | $0.33 | 96,095.0 | -13.13% |
| 2025-10 | $1.88 | $1.51 | $0.37 | 147,663.0 | -5.33% |
| 2025-09 | $2.65 | $1.45 | $1.20 | 3,052,549.0 | +1.20% |
| 2025-08 | $1.88 | $1.30 | $0.575 | 368,246.0 | +0.60% |
| 2025-07 | $2.10 | $1.56 | $0.5385 | 978,331.0 | -1.18% |
| 2025-06 | $3.03 | $0.252 | $2.78 | 7,593,506.0 | +371.59% |
| 2025-05 | $1.46 | $0.3402 | $1.12 | 54,015,216.0 | -51.94% |
| 2025-04 | $0.9199 | $0.70 | $0.2199 | 187,061.0 | -10.61% |
| 2025-03 | $1.04 | $0.77 | $0.27 | 80,267.0 | -17.08% |
| 2025-02 | $1.07 | $0.78 | $0.29 | 216,257.0 | +32.35% |
| 2025-01 | $1.11 | $0.7301 | $0.3799 | 106,336.0 | -13.48% |
Jianzhi Education Technology Group Co Ltd Adr 주식 (JZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $0.7624 | $0.3576 | 124,883.0 | -4.87% |
| 2024-11 | $1.30 | $0.89 | $0.41 | 363,823.0 | -8.71% |
| 2024-10 | $1.24 | $0.95 | $0.29 | 423,726.0 | +3.70% |
| 2024-09 | $1.25 | $0.8166 | $0.4334 | 976,663.0 | +14.89% |
| 2024-08 | $0.95 | $0.53 | $0.42 | 124,409.0 | +17.50% |
| 2024-07 | $1.03 | $0.80 | $0.23 | 114,197.0 | -8.05% |
| 2024-06 | $2.08 | $0.86 | $1.22 | 464,878.0 | -58.46% |
| 2024-05 | $2.34 | $1.85 | $0.4883 | 150,534.0 | -4.02% |
| 2024-04 | $2.35 | $2.01 | $0.34 | 248,115.0 | -2.60% |
| 2024-03 | $2.25 | $1.64 | $0.61 | 221,301.0 | +24.44% |
| 2024-02 | $2.89 | $1.80 | $1.09 | 870,377.7 | -6.25% |
| 2024-01 | $2.52 | $1.86 | $0.66 | 62,174.7 | -20.55% |
0.68%
0.66%
자본화:
|
볼륨(24시간):