Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jiuzi Holdings (JZXN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 7.205 7.96 2.505 2.70 1,635,270
11th Dec 2025 (Thu) 8.025 8.45 4.73 5.63 78,651
10th Dec 2025 (Wed) 0.1395 0.1492 0.1373 0.1498 65,197
9th Dec 2025 (Tue) 0.1355 0.1443 0.1201 0.1467 44,057
8th Dec 2025 (Mon) 0.1717 0.1717 0.136 0.145 126,944
5th Dec 2025 (Fri) 0.188 0.188 0.1801 0.18 35,528
4th Dec 2025 (Thu) 0.182 0.19 0.18 0.1875 51,631
3rd Dec 2025 (Wed) 0.1758 0.188 0.1719 0.182 10,338
2nd Dec 2025 (Tue) 0.189 0.20 0.16 0.184 278,437
1st Dec 2025 (Mon) 0.1852 0.187 0.1785 0.182 14,593
28th Nov 2025 (Fri) 0.1869 0.1915 0.1851 0.19 17,218
27th Nov 2025 (Thu) 0.1815 0.185 0.181 0.1869 15,719
26th Nov 2025 (Wed) 0.1815 0.185 0.181 0.1869 13,719
25th Nov 2025 (Tue) 0.1939 0.1939 0.1737 0.1809 64,827
24th Nov 2025 (Mon) 0.187 0.2123 0.187 0.1939 27,404
21st Nov 2025 (Fri) 0.1886 0.195 0.173 0.1916 11,909
20th Nov 2025 (Thu) 0.195 0.195 0.195 0.2011 3,262
19th Nov 2025 (Wed) 0.2035 0.21 0.2011 0.2011 100,497
18th Nov 2025 (Tue) 0.21 0.2685 0.20 0.2365 215,370
17th Nov 2025 (Mon) 0.216 0.22 0.2053 0.2092 13,922
14th Nov 2025 (Fri) 0.2265 0.2431 0.2145 0.2152 47,688
13th Nov 2025 (Thu) 0.2483 0.2484 0.222 0.2298 79,242
12th Nov 2025 (Wed) 0.2449 0.2475 0.2315 0.2401 42,467
11th Nov 2025 (Tue) 0.2546 0.2546 0.2294 0.2458 66,994
10th Nov 2025 (Mon) 0.255 0.263 0.2526 0.2531 52,936
7th Nov 2025 (Fri) 0.255 0.2551 0.2428 0.248 68,421
6th Nov 2025 (Thu) 0.2702 0.276 0.252 0.2523 54,349
5th Nov 2025 (Wed) 0.2642 0.2673 0.2623 0.2658 30,386
4th Nov 2025 (Tue) 0.2936 0.2936 0.2882 0.2882 0
3rd Nov 2025 (Mon) 0.2936 0.297 0.2745 0.2882 176,799
31st Oct 2025 (Fri) 0.3166 0.3394 0.3132 0.3221 485,584
30th Oct 2025 (Thu) 0.3763 0.3853 0.3125 0.326 9,797,136
29th Oct 2025 (Wed) 0.2734 0.2945 0.2706 0.2761 148,104
28th Oct 2025 (Tue) 0.2875 0.3094 0.273 0.279 362,654
27th Oct 2025 (Mon) 0.4262 0.4582 0.2534 0.2881 9,759,933
24th Oct 2025 (Fri) 0.3274 0.375 0.3264 0.3639 75,615
23rd Oct 2025 (Thu) 0.339 0.34 0.3148 0.325 77,987
22nd Oct 2025 (Wed) 0.3313 0.3314 0.321 0.3259 24,350
21st Oct 2025 (Tue) 0.34 0.35 0.3351 0.3386 29,408
20th Oct 2025 (Mon) 0.342 0.368 0.342 0.3544 90,469
17th Oct 2025 (Fri) 0.3301 0.3699 0.3301 0.3404 42,449
16th Oct 2025 (Thu) 0.3663 0.3663 0.3205 0.333 26,086
15th Oct 2025 (Wed) 0.38 0.382 0.3538 0.3663 49,217
14th Oct 2025 (Tue) 0.36 0.3782 0.35 0.3782 26,327
FTSE 100 Latest
Value9,649.03
Change-54.13