XNAS
Datos históricos de Jianzhi Education Technology Group Company Limited
Jianzhi Education Technology Group Company Limited · JZ
$1.20
▼ -0.04 (-2.73%)
Última operación · 10/10/2026, 18:34:41 UTC
- Variación en el periodo
- −97.4%
- Máximo
- US$98.40
- 1 de junio de 2026
- Mínimo
- US$0.37
- 29 de septiembre de 2026
- Volumen medio diario
- 1.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.80 | 1.47 | 0.72 | 1.28 | +53.55% | 42.96 M |
| 8 oct 2026 | 0.58 | 1.17 | 0.57 | 0.83 | +77.44% | 287.3 M |
| 7 oct 2026 | 0.44 | 0.47 | 0.43 | 0.47 | +6.07% | 103,215.227 |
| 6 oct 2026 | 0.46 | 0.47 | 0.44 | 0.44 | −5.99% | 84,468.227 |
| 5 oct 2026 | 0.43 | 0.50 | 0.43 | 0.47 | +8.05% | 229,710.414 |
| 2 oct 2026 | 0.43 | 0.47 | 0.42 | 0.44 | −2.90% | 183,890.559 |
| 1 oct 2026 | 0.43 | 0.46 | 0.42 | 0.45 | +1.84% | 178,689.48 |
| 30 sep 2026 | 0.45 | 0.47 | 0.44 | 0.44 | −7.37% | 320,985.139 |
| 29 sep 2026 | 0.44 | 0.63 | 0.37 | 0.48 | +10.59% | 20.01 M |
| 28 sep 2026 | 0.46 | 0.46 | 0.41 | 0.43 | −5.24% | 394,527.35 |
| 25 sep 2026 | 0.46 | 0.47 | 0.45 | 0.45 | −3.36% | 272,347.143 |
| 24 sep 2026 | 0.51 | 0.69 | 0.43 | 0.47 | −4.80% | 5.83 M |
| 23 sep 2026 | 0.55 | 0.58 | 0.46 | 0.49 | −10.24% | 509,702.283 |
| 22 sep 2026 | 0.54 | 0.58 | 0.53 | 0.55 | −1.08% | 234,303.466 |
| 21 sep 2026 | 0.67 | 0.88 | 0.46 | 0.56 | −20.00% | 2.85 M |
| 18 sep 2026 | 0.72 | 0.72 | 0.67 | 0.70 | −3.69% | 49,051.227 |
| 17 sep 2026 | 0.69 | 0.72 | 0.68 | 0.72 | +3.83% | 74,830.645 |
| 16 sep 2026 | 0.68 | 0.70 | 0.67 | 0.70 | −0.71% | 113,349.385 |
| 15 sep 2026 | 0.70 | 0.72 | 0.68 | 0.70 | −7.75% | 351,697.152 |
| 14 sep 2026 | 0.76 | 0.77 | 0.72 | 0.76 | −0.13% | 242,222.765 |
| 11 sep 2026 | 0.79 | 0.82 | 0.70 | 0.76 | −1.32% | 1.16 M |
| 10 sep 2026 | 0.95 | 0.98 | 0.73 | 0.77 | −2.28% | 12.87 M |
| 9 sep 2026 | 0.88 | 0.89 | 0.76 | 0.79 | −10.36% | 249,823.106 |
| 8 sep 2026 | 1.05 | 1.05 | 0.82 | 0.88 | −16.28% | 226,811.005 |
| 4 sep 2026 | 1.04 | 1.07 | 1.01 | 1.05 | +1.94% | 76,203.461 |
| 3 sep 2026 | 1.05 | 1.07 | 1.00 | 1.03 | −5.50% | 118,249.963 |
| 2 sep 2026 | 1.16 | 1.16 | 1.02 | 1.09 | −6.03% | 285,389.287 |
| 1 sep 2026 | 1.16 | 1.18 | 1.08 | 1.16 | −9.38% | 304,054.997 |
| 31 ago 2026 | 1.47 | 1.47 | 1.12 | 1.28 | −3.76% | 2.6 M |
| 28 ago 2026 | 1.63 | 1.63 | 1.17 | 1.33 | −14.47% | 4.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.