Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.670
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 3,725 |
| Oct 27, 2025 | 1.64 | 1.81 | 1.64 | 1.75 | 1.75 | -4.37% | 3,821 |
| Oct 24, 2025 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | - | 5,145 |
| Oct 23, 2025 | 1.67 | 1.88 | 1.61 | 1.83 | 1.83 | 8.93% | 12,871 |
| Oct 22, 2025 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | - | 2,000 |
| Oct 21, 2025 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | -1.18% | 6,228 |
| Oct 20, 2025 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 12.58% | 13,323 |
| Oct 17, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 5,356 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 2,375 |
| Oct 15, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 2.46% | 5,821 |
| Oct 14, 2025 | 1.56 | 1.63 | 1.54 | 1.54 | 1.54 | -1.15% | 9,615 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.88% | 5,584 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.11% | 3,859 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.10% | 5,556 |
| Oct 8, 2025 | 1.65 | 1.69 | 1.60 | 1.64 | 1.64 | -0.06% | 11,605 |
| Oct 7, 2025 | 1.65 | 1.73 | 1.64 | 1.64 | 1.64 | 0.06% | 6,953 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -4.37% | 5,353 |
| Oct 3, 2025 | 1.62 | 1.80 | 1.62 | 1.72 | 1.72 | 2.69% | 18,361 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -1.76% | 10,053 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 0.59% | 8,693 |
| Sep 30, 2025 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -5.59% | 19,133 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | -0.50% | 30,197 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.69% | 3,366 |
| Sep 25, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 4.57% | 3,211 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | 1.16% | 10,068 |
| Sep 23, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 9,236 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.73 | 1.77 | 1.77 | -3.54% | 14,931 |
| Sep 19, 2025 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 4.86% | 16,773 |
| Sep 18, 2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 1,496 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 4,013 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 21,105 |
| Sep 15, 2025 | 1.77 | 1.88 | 1.73 | 1.73 | 1.73 | -4.95% | 45,229 |
| Sep 12, 2025 | 1.67 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 58,369 |
| Sep 11, 2025 | 1.62 | 1.83 | 1.61 | 1.74 | 1.74 | 1.16% | 54,367 |
| Sep 10, 2025 | 1.56 | 1.85 | 1.56 | 1.72 | 1.72 | 8.18% | 111,039 |
| Sep 9, 2025 | 1.50 | 1.72 | 1.45 | 1.59 | 1.59 | 2.58% | 152,666 |
| Sep 8, 2025 | 1.55 | 2.65 | 1.54 | 1.55 | 1.55 | 0.65% | 2,524,648 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 4,633 |
| Sep 4, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 5,365 |
| Sep 3, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 3,262 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.54 | 1.58 | 1.58 | -5.39% | 5,088 |
| Aug 29, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 2.64% | 10,738 |
| Aug 28, 2025 | 1.58 | 1.66 | 1.55 | 1.63 | 1.63 | 1.06% | 12,871 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 3,809 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.10% | 1,581 |
| Aug 25, 2025 | 1.61 | 1.72 | 1.55 | 1.63 | 1.63 | 1.87% | 19,736 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.05% | 3,702 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.06% | 10,325 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 5,679 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 6,321 |