Zhangmen Education Inc ADR (NY: ZME )

0.5934 +0.0247 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.5800 0.6500 0.5700 0.5934 97,671 +0.02(+4.34%)
May 26, 2022 0.5690 0.6000 0.5502 0.5687 78,694 -0.02(-3.28%)
May 25, 2022 0.5500 0.5895 0.5500 0.5880 69,663 -0.00(-0.34%)
May 24, 2022 0.6000 0.6010 0.5500 0.5900 51,249 -0.00(-0.29%)
May 23, 2022 0.6300 0.6500 0.5622 0.5917 74,102 -0.06(-8.97%)
May 20, 2022 0.7100 0.7100 0.5800 0.6500 71,179 -0.06(-8.45%)
May 19, 2022 0.8300 0.8300 0.7100 0.7100 30,639 -0.05(-6.85%)
May 18, 2022 0.6900 0.8337 0.6900 0.7622 28,016 +0.09(+12.73%)
May 17, 2022 0.6703 0.6898 0.6420 0.6761 17,954 +0.03(+4.00%)
May 16, 2022 0.6420 0.6701 0.6420 0.6501 6,872 -0.00(-0.29%)
May 13, 2022 0.6500 0.7000 0.6400 0.6520 27,423 -0.00(-0.17%)
May 12, 2022 0.6800 0.6947 0.6201 0.6531 34,719 -0.04(-5.99%)
May 11, 2022 0.7100 0.7500 0.6900 0.6947 20,918 -0.02(-2.15%)
May 10, 2022 0.7200 0.7700 0.7100 0.7100 34,498 -0.01(-1.39%)
May 09, 2022 0.7700 0.7800 0.7200 0.7200 52,396 -0.07(-8.77%)
May 06, 2022 0.7563 0.8000 0.7500 0.7892 27,515 +0.01(+1.74%)
May 05, 2022 0.7960 0.8220 0.7500 0.7757 28,371 -0.05(-5.71%)
May 04, 2022 0.8100 0.8227 0.7501 0.8227 114,121 -0.01(-0.88%)
May 03, 2022 0.8200 0.8739 0.7700 0.8300 31,160 -0.03(-3.49%)
May 02, 2022 0.8415 0.8880 0.8200 0.8600 21,230 +0.01(+1.18%)
Apr 29, 2022 0.8600 0.9171 0.8400 0.8500 53,717 +0.03(+3.65%)
Apr 28, 2022 0.7800 0.8699 0.7500 0.8201 122,173 +0.02(+2.51%)
Apr 27, 2022 0.8600 0.8880 0.8000 0.8000 50,971 -0.05(-5.99%)
Apr 26, 2022 0.9400 0.9825 0.8500 0.8510 146,176 -0.08(-8.59%)
Apr 25, 2022 0.9010 0.9500 0.9000 0.9310 70,556 -0.02(-2.00%)
Apr 22, 2022 1.050 1.050 0.9500 0.9500 61,480 -0.06(-5.94%)
Apr 21, 2022 1.040 1.058 0.9901 1.010 35,669 -0.04(-3.81%)
Apr 20, 2022 1.030 1.090 0.9880 1.050 55,507 -0.03(-2.78%)
Apr 19, 2022 1.030 1.100 1.020 1.080 28,757 -0.02(-1.82%)
Apr 18, 2022 1.170 1.180 1.010 1.100 145,592 -0.10(-8.33%)
Apr 14, 2022 1.210 1.260 1.180 1.200 71,583 -0.04(-3.23%)
Apr 13, 2022 1.220 1.291 1.180 1.240 72,433 +0.01(+0.81%)
Apr 12, 2022 1.190 1.300 1.190 1.230 65,262 -0.05(-3.91%)
Apr 11, 2022 1.240 1.280 1.180 1.280 89,988 +0.00(+0.00%)
Apr 08, 2022 1.320 1.350 1.250 1.280 193,322 -0.04(-3.03%)
Apr 07, 2022 1.330 1.440 1.230 1.320 237,916 -0.02(-1.49%)
Apr 06, 2022 1.390 1.450 1.310 1.340 131,900 -0.04(-2.90%)
Apr 05, 2022 1.310 1.440 1.290 1.380 203,260 +0.03(+2.22%)
Apr 04, 2022 1.330 1.380 1.288 1.350 141,083 +0.02(+1.50%)
Apr 01, 2022 1.320 1.380 1.250 1.330 200,474 +0.05(+3.91%)
Mar 31, 2022 1.330 1.380 1.191 1.280 321,927 -0.04(-3.03%)
Mar 30, 2022 1.420 1.550 1.295 1.320 595,030 +0.10(+8.20%)
Mar 29, 2022 1.260 1.400 1.180 1.220 706,351 -0.12(-8.96%)
Mar 28, 2022 1.580 1.690 1.220 1.340 1,155,596 -0.29(-17.79%)
Mar 25, 2022 1.570 1.680 1.510 1.630 882,635 -0.03(-1.81%)
Mar 24, 2022 1.540 1.700 1.490 1.660 2,091,696 +0.05(+3.11%)
Mar 23, 2022 1.450 1.800 1.350 1.610 6,218,869 +0.16(+11.03%)
Mar 22, 2022 1.220 2.030 1.090 1.450 27,368,014 +0.39(+36.79%)
Mar 21, 2022 1.160 1.160 0.9900 1.060 62,541 -0.01(-0.93%)
Mar 18, 2022 1.040 1.170 1.040 1.070 171,467 +0.03(+2.88%)
Mar 17, 2022 1.140 1.153 1.010 1.040 95,597 -0.05(-4.59%)
Mar 16, 2022 1.100 1.250 1.020 1.090 345,071 +0.09(+9.00%)
Mar 15, 2022 0.9200 1.060 0.9010 1.000 101,592 +0.00(+0.04%)
Mar 14, 2022 1.260 1.270 0.9600 0.9996 115,404 -0.26(-20.67%)
Mar 11, 2022 1.370 1.425 1.200 1.260 61,890 -0.03(-2.33%)
Mar 10, 2022 1.310 1.350 1.170 1.290 84,215 -0.02(-1.53%)
Mar 09, 2022 1.300 1.360 1.210 1.310 78,895 +0.01(+0.77%)
Mar 08, 2022 1.260 1.340 1.170 1.300 36,555 +0.04(+3.17%)
Mar 07, 2022 1.280 1.300 1.250 1.260 80,724 -0.10(-7.35%)
Mar 04, 2022 1.440 1.473 1.350 1.360 153,221 -0.18(-11.69%)
Mar 03, 2022 1.590 1.590 1.525 1.540 10,487 -0.05(-3.14%)
Mar 02, 2022 1.630 1.640 1.450 1.590 119,894 -0.08(-4.79%)
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.