Jianzhi Century Technology ADR

JZ
🏛️ usa →
1.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.73 1.80 1.73 1.80 0.0M
2025-09-25 1.70 1.83 1.69 1.75 0.0M
2025-09-24 1.82 1.83 1.72 1.75 0.0M
2025-09-23 1.73 1.78 1.73 1.71 0.0M
2025-09-22 1.85 1.85 1.73 1.83 0.0M
2025-09-19 1.75 1.84 1.72 1.84 0.0M
2025-09-18 1.78 1.76 1.68 1.75 0.0M
2025-09-17 1.71 1.73 1.70 1.71 0.0M
2025-09-16 1.71 1.77 1.66 1.71 0.0M
2025-09-15 1.77 1.88 1.73 1.73 0.0M
2025-09-12 1.67 1.86 1.67 1.82 0.1M
2025-09-11 1.62 1.83 1.61 1.74 0.1M
2025-09-10 1.56 1.85 1.56 1.72 0.1M
2025-09-09 1.50 1.72 1.45 1.59 0.2M
2025-09-08 1.55 2.65 1.54 1.55 2.5M
2025-09-05 1.57 1.57 1.53 1.54 0.0M
2025-09-04 1.57 1.60 1.54 1.54 0.0M
2025-09-03 1.55 1.61 1.55 1.61 0.0M
2025-09-02 1.68 1.69 1.54 1.58 0.0M
2025-08-29 1.63 1.70 1.60 1.67 0.0M
2025-08-28 1.58 1.66 1.55 1.63 0.0M
2025-08-27 1.63 1.63 1.61 1.61 0.0M
2025-08-26 1.61 1.61 1.61 1.61 0.0M
2025-08-25 1.61 1.72 1.55 1.63 0.0M
2025-08-22 1.62 1.62 1.60 1.60 0.0M
2025-08-21 1.58 1.63 1.57 1.62 0.0M
2025-08-20 1.60 1.60 1.58 1.60 0.0M
2025-08-19 1.64 1.64 1.61 1.61 0.0M
2025-08-18 1.68 1.68 1.57 1.65 0.0M
2025-08-15 1.81 1.81 1.67 1.70 0.0M
2025-08-14 1.54 1.88 1.54 1.84 0.1M
2025-08-13 1.46 1.57 1.30 1.57 0.0M
2025-08-12 1.49 1.49 1.43 1.43 0.0M
2025-08-11 1.43 1.46 1.34 1.46 0.0M
2025-08-08 1.49 1.49 1.43 1.43 0.0M
2025-08-07 1.49 1.51 1.46 1.51 0.0M
2025-08-06 1.58 1.58 1.44 1.44 0.0M
2025-08-05 1.52 1.60 1.47 1.49 0.0M
2025-08-04 1.55 1.55 1.48 1.50 0.0M
2025-08-01 1.62 1.62 1.51 1.54 0.0M
2025-07-31 1.64 1.66 1.61 1.66 0.0M
2025-07-30 1.69 1.72 1.66 1.66 0.0M
2025-07-29 1.75 1.75 1.65 1.65 0.0M
2025-07-28 1.71 1.79 1.65 1.76 0.0M
2025-07-25 1.75 1.75 1.70 1.70 0.0M
2025-07-24 1.84 1.87 1.82 1.82 0.0M
2025-07-23 1.89 1.89 1.84 1.88 0.0M
2025-07-22 1.87 1.90 1.84 1.86 0.0M
2025-07-21 1.85 1.90 1.85 1.86 0.0M
2025-07-18 1.83 1.98 1.78 1.85 0.0M
2025-07-17 1.72 1.88 1.71 1.79 0.0M
2025-07-16 1.74 1.81 1.70 1.78 0.0M
2025-07-15 1.73 1.74 1.63 1.66 0.0M
2025-07-14 1.84 1.85 1.57 1.61 0.2M
2025-07-11 1.84 1.89 1.79 1.84 0.0M
2025-07-10 1.94 2.10 1.79 1.84 0.1M
2025-07-09 1.88 1.97 1.82 1.94 0.0M
2025-07-08 1.85 1.92 1.80 1.82 0.0M
2025-07-07 1.76 1.92 1.75 1.85 0.0M
2025-07-03 1.85 2.01 1.72 1.86 0.1M
2025-07-02 1.73 2.00 1.68 1.90 0.1M
2025-07-01 1.58 1.97 1.56 1.65 0.2M
2025-06-30 1.61 1.68 1.54 1.68 0.0M
2025-06-27 1.56 1.67 1.39 1.61 0.1M
2025-06-26 1.79 1.79 1.59 1.62 0.1M
2025-06-25 1.85 1.89 1.65 1.79 0.2M
2025-06-24 2.05 2.05 1.80 1.87 0.2M
2025-06-23 1.93 2.15 1.88 1.95 0.3M
2025-06-20 1.85 2.00 1.85 1.93 0.1M
2025-06-18 1.82 2.20 1.82 1.96 0.2M
2025-06-17 2.90 3.03 1.72 2.00 2.1M
2025-06-16 2.80 2.95 2.30 2.86 3.1M
2025-06-13 2.94 3.00 2.52 2.70 0.0M
2025-06-12 3.41 3.52 2.98 3.04 0.0M
2025-06-11 4.00 4.09 3.66 3.90 0.0M
2025-06-10 3.80 3.86 3.67 3.80 0.0M
2025-06-09 4.00 4.05 3.30 3.85 0.0M
2025-06-06 3.77 4.37 3.72 4.00 0.0M
2025-06-05 3.50 3.98 3.49 3.60 0.0M
2025-06-04 3.60 3.60 3.40 3.59 0.0M
2025-06-03 3.49 3.69 3.41 3.56 0.0M
2025-06-02 3.64 3.65 3.30 3.40 0.0M
2025-05-30 3.87 3.89 3.50 3.56 0.0M
2025-05-29 3.86 4.00 3.80 3.82 0.0M
2025-05-28 3.85 4.05 3.73 3.81 0.0M
2025-05-27 4.34 4.42 4.00 4.15 0.0M
2025-05-23 4.05 4.56 3.90 4.26 0.0M
2025-05-22 4.01 4.27 3.93 4.18 0.0M
2025-05-21 4.00 4.30 4.00 4.18 0.0M
2025-05-20 3.78 4.02 3.78 4.00 0.0M
2025-05-19 3.75 4.00 3.70 3.97 0.0M
2025-05-16 3.70 4.00 3.70 3.99 0.0M
2025-05-15 3.71 4.00 3.40 3.79 0.0M
2025-05-14 4.13 4.44 3.90 3.92 0.0M
2025-05-13 4.63 4.95 4.11 4.15 0.1M
2025-05-12 4.34 7.00 4.30 4.66 0.7M
2025-05-09 5.40 5.60 4.60 4.67 0.2M
2025-05-08 13.40 14.60 5.30 5.89 4.2M
2025-05-07 7.11 7.11 5.10 5.51 0.0M
2025-05-06 7.31 7.31 7.11 7.11 0.0M
2025-05-05 7.66 7.66 7.41 7.41 0.0M
2025-05-02 8.13 8.13 7.66 7.66 0.0M
2025-05-01 7.66 7.66 7.66 7.66 0.0M
2025-04-30 7.11 7.41 7.11 7.41 0.0M
2025-04-29 7.70 7.70 7.30 7.41 0.0M
2025-04-28 0.79 0.80 0.77 0.79 0.0M
2025-04-25 7.86 7.97 7.70 7.86 0.0M
2025-04-24 0.84 0.84 0.78 0.80 0.0M
2025-04-23 0.88 0.90 0.80 0.80 0.0M
2025-04-22 0.77 0.89 0.77 0.89 0.0M
2025-04-21 0.84 0.90 0.78 0.88 0.0M
2025-04-17 0.85 0.85 0.73 0.76 0.0M
2025-04-16 0.91 0.91 0.82 0.86 0.0M
2025-04-15 0.80 0.92 0.80 0.92 0.0M
2025-04-14 0.75 0.80 0.71 0.80 0.0M
2025-04-11 0.72 0.82 0.72 0.72 0.0M
2025-04-10 0.71 0.71 0.71 0.71 0.0M
2025-04-09 0.73 0.85 0.70 0.70 0.0M
2025-04-08 0.85 0.85 0.70 0.70 0.0M
2025-04-07 0.79 0.82 0.75 0.75 0.0M
2025-04-04 0.75 0.87 0.75 0.87 0.0M
2025-04-03 0.75 0.84 0.74 0.74 0.0M
2025-04-02 0.78 0.83 0.76 0.83 0.0M
2025-04-01 0.75 0.83 0.75 0.78 0.0M
2025-03-31 0.82 0.83 0.78 0.83 0.0M
2025-03-28 0.89 0.89 0.77 0.77 0.0M
2025-03-27 0.88 0.92 0.77 0.92 0.0M
2025-03-26 0.77 0.85 0.77 0.85 0.0M
2025-03-25 0.99 0.99 0.84 0.84 0.0M
2025-03-24 0.88 0.93 0.88 0.93 0.0M
2025-03-21 0.89 0.89 0.89 0.89 0.0M
2025-03-20 0.87 0.99 0.87 0.99 0.0M
2025-03-19 0.98 0.98 0.98 0.98 0.0M
2025-03-18 0.87 0.99 0.87 0.99 0.0M
2025-03-17 0.84 0.84 0.84 0.84 0.0M
2025-03-14 0.96 0.96 0.92 0.92 0.0M
2025-03-13 0.89 0.92 0.89 0.92 0.0M
2025-03-12 0.89 0.99 0.89 0.98 0.0M
2025-03-11 0.88 0.89 0.88 0.89 0.0M
2025-03-10 1.00 1.00 0.81 0.99 0.0M
2025-03-07 0.90 1.04 0.90 0.99 0.0M
2025-03-06 1.02 1.02 0.98 0.98 0.0M
2025-03-05 0.91 0.98 0.87 0.90 0.0M
2025-03-04 0.97 1.04 0.82 0.99 0.0M
2025-03-03 0.92 1.04 0.92 0.92 0.0M
2025-02-28 0.97 1.03 0.96 1.00 0.0M
2025-02-27 1.06 1.06 0.93 1.03 0.0M
2025-02-26 0.98 1.02 0.98 1.02 0.0M
2025-02-25 0.97 1.06 0.97 1.02 0.0M
2025-02-24 0.92 1.07 0.87 1.04 0.0M
2025-02-21 0.93 0.96 0.85 0.94 0.0M
2025-02-20 0.91 0.94 0.91 0.94 0.0M
2025-02-19 0.83 0.95 0.83 0.95 0.0M
2025-02-18 0.87 0.92 0.87 0.92 0.0M
2025-02-14 0.93 0.94 0.87 0.87 0.0M
2025-02-13 0.83 0.98 0.83 0.98 0.0M
2025-02-12 0.91 0.91 0.81 0.81 0.0M
2025-02-11 0.89 0.89 0.88 0.88 0.1M
2025-02-10 0.85 0.90 0.82 0.88 0.0M
2025-02-07 0.87 0.87 0.85 0.85 0.0M
2025-02-06 0.88 0.88 0.85 0.85 0.0M
2025-02-05 0.86 0.89 0.86 0.86 0.0M
2025-02-04 0.85 0.92 0.85 0.90 0.0M
2025-02-03 0.82 0.95 0.78 0.93 0.0M
2025-01-31 0.75 0.86 0.75 0.76 0.0M
2025-01-30 0.75 0.75 0.75 0.75 0.0M
2025-01-29 0.78 0.79 0.75 0.79 0.0M
2025-01-28 0.74 0.74 0.74 0.74 0.0M
2025-01-27 0.76 0.76 0.76 0.76 0.0M
2025-01-24 0.77 0.79 0.73 0.77 0.0M
2025-01-23 0.80 0.80 0.77 0.77 0.0M
2025-01-22 0.79 0.79 0.79 0.79 0.0M
2025-01-21 0.82 0.82 0.76 0.77 0.0M
2025-01-17 0.76 0.79 0.76 0.79 0.0M
2025-01-16 0.76 0.78 0.76 0.78 0.0M
2025-01-15 0.80 0.80 0.77 0.80 0.0M
2025-01-14 0.84 0.84 0.80 0.83 0.0M
2025-01-13 0.91 0.91 0.84 0.84 0.0M
2025-01-10 0.95 1.06 0.93 0.93 0.0M
2025-01-08 0.87 0.95 0.87 0.95 0.0M
2025-01-07 0.90 0.91 0.89 0.89 0.0M
2025-01-06 0.89 0.95 0.87 0.92 0.0M
2025-01-03 0.94 1.07 0.81 0.98 0.0M
2025-01-02 0.91 1.11 0.90 0.93 0.0M