Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.130
+0.080 (7.62%)
Nov 20, 2024, 4:00 PM EST - Market closed
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.10 | 1.19 | 1.08 | 1.13 | 1.13 | 3.10% | 12,069 |
| Nov 19, 2024 | 1.11 | 1.20 | 1.05 | 1.10 | 1.10 | -8.28% | 17,957 |
| Nov 18, 2024 | 1.18 | 1.20 | 1.05 | 1.20 | 1.20 | -3.63% | 5,459 |
| Nov 15, 2024 | 1.22 | 1.28 | 0.98 | 1.24 | 1.24 | -0.80% | 47,027 |
| Nov 14, 2024 | 1.02 | 1.30 | 1.00 | 1.25 | 1.25 | 20.19% | 93,836 |
| Nov 13, 2024 | 1.03 | 1.10 | 0.92 | 1.04 | 1.04 | 7.22% | 23,521 |
| Nov 12, 2024 | 1.13 | 1.13 | 0.90 | 0.97 | 0.97 | -18.49% | 47,747 |
| Nov 11, 2024 | 1.05 | 1.19 | 0.99 | 1.19 | 1.19 | 13.33% | 31,629 |
| Nov 8, 2024 | 1.00 | 1.05 | 0.90 | 1.05 | 1.05 | 12.00% | 9,764 |
| Nov 7, 2024 | 0.91 | 0.97 | 0.89 | 0.94 | 0.94 | -4.34% | 3,133 |
| Nov 6, 2024 | 0.99 | 0.99 | 0.89 | 0.98 | 0.98 | 3.16% | 6,367 |
| Nov 5, 2024 | 0.90 | 0.99 | 0.89 | 0.95 | 0.95 | 6.67% | 5,869 |
| Nov 4, 2024 | 0.91 | 1.00 | 0.89 | 0.89 | 0.89 | -6.25% | 12,922 |
| Nov 1, 2024 | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -15.18% | 9,483 |
| Oct 31, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 13.13% | 1,126 |
| Oct 30, 2024 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | -3.88% | 3,727 |
| Oct 29, 2024 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 7.29% | 1,025 |
| Oct 28, 2024 | 1.00 | 1.09 | 0.95 | 0.96 | 0.96 | -10.28% | 10,379 |
| Oct 25, 2024 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 11,378 |
| Oct 24, 2024 | 1.00 | 1.05 | 0.95 | 1.05 | 1.05 | 7.14% | 12,481 |
| Oct 23, 2024 | 1.04 | 1.10 | 0.95 | 0.98 | 0.98 | -6.67% | 121,142 |
| Oct 22, 2024 | 1.01 | 1.15 | 1.01 | 1.05 | 1.05 | 5.00% | 8,369 |
| Oct 21, 2024 | 1.07 | 1.23 | 0.98 | 1.00 | 1.00 | 2.03% | 26,255 |
| Oct 18, 2024 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | 0.01% | 2,566 |
| Oct 17, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 3,412 |
| Oct 16, 2024 | 1.04 | 1.10 | 1.00 | 1.00 | 1.00 | -8.26% | 4,262 |
| Oct 15, 2024 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 1,713 |
| Oct 14, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,640 |
| Oct 11, 2024 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 3,271 |
| Oct 10, 2024 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -0.99% | 16,634 |
| Oct 9, 2024 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,887 |
| Oct 8, 2024 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -6.48% | 15,786 |
| Oct 7, 2024 | 1.10 | 1.13 | 1.04 | 1.08 | 1.08 | 1.89% | 49,190 |
| Oct 4, 2024 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -7.02% | 14,396 |
| Oct 3, 2024 | 1.20 | 1.24 | 1.04 | 1.14 | 1.14 | -2.06% | 30,502 |
| Oct 2, 2024 | 1.14 | 1.19 | 1.04 | 1.16 | 1.16 | 3.01% | 35,288 |
| Oct 1, 2024 | 1.03 | 1.19 | 1.02 | 1.13 | 1.13 | 4.63% | 44,705 |
| Sep 30, 2024 | 1.03 | 1.16 | 1.01 | 1.08 | 1.08 | 3.85% | 110,486 |
| Sep 27, 2024 | 1.10 | 1.25 | 1.02 | 1.04 | 1.04 | -6.31% | 117,483 |
| Sep 26, 2024 | 0.85 | 1.16 | 0.85 | 1.11 | 1.11 | 30.59% | 775,245 |
| Sep 25, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 484 |
| Sep 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 746 |
| Sep 23, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 603 |
| Sep 20, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 1,404 |
| Sep 19, 2024 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 5.76% | 1,381 |
| Sep 18, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,401 |
| Sep 17, 2024 | 0.83 | 0.98 | 0.83 | 0.83 | 0.83 | 0.01% | 2,662 |
| Sep 16, 2024 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | -2.16% | 11,011 |
| Sep 13, 2024 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -1.73% | 2,037 |
| Sep 12, 2024 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -11.00% | 1,613 |
| Sep 11, 2024 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 7.75% | 3,440 |
| Sep 10, 2024 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -1.64% | 627 |
| Sep 9, 2024 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 6.75% | 1,387 |
| Sep 6, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 73 |
| Sep 5, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.43% | 230 |
| Sep 4, 2024 | 0.93 | 0.94 | 0.86 | 0.94 | 0.94 | -0.40% | 2,434 |
| Sep 3, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 296 |
| Aug 30, 2024 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 6,747 |
| Aug 29, 2024 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 3.62% | 4,532 |
| Aug 28, 2024 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 2.71% | 8,180 |
| Aug 27, 2024 | 0.88 | 0.93 | 0.80 | 0.86 | 0.86 | -3.93% | 18,688 |
| Aug 26, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 11.25% | 347 |
| Aug 23, 2024 | 0.85 | 0.92 | 0.80 | 0.80 | 0.80 | -6.98% | 1,384 |
| Aug 22, 2024 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | 7.50% | 980 |
| Aug 21, 2024 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | -5.87% | 2,340 |
| Aug 20, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.01% | 671 |
| Aug 19, 2024 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -8.60% | 2,536 |
| Aug 16, 2024 | 0.82 | 0.93 | 0.80 | 0.93 | 0.93 | 8.52% | 4,766 |
| Aug 15, 2024 | 0.80 | 0.89 | 0.79 | 0.86 | 0.86 | -4.78% | 9,593 |
| Aug 14, 2024 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 12.67% | 21,762 |
| Aug 13, 2024 | 0.53 | 0.84 | 0.53 | 0.80 | 0.80 | -2.59% | 8,165 |
| Aug 12, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 273 |
| Aug 9, 2024 | 0.94 | 0.94 | 0.81 | 0.82 | 0.82 | 1.23% | 3,706 |
| Aug 8, 2024 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | -4.71% | 1,778 |
| Aug 7, 2024 | 0.88 | 0.95 | 0.85 | 0.85 | 0.85 | 6.25% | 3,724 |
| Aug 6, 2024 | 0.80 | 0.95 | 0.80 | 0.80 | 0.80 | 6.67% | 17,256 |
| Aug 5, 2024 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -4.46% | 3,216 |
| Aug 2, 2024 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | - | 6,143 |
| Aug 1, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.88% | 1,976 |
| Jul 31, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 507 |
| Jul 30, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 1,394 |
| Jul 29, 2024 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | -8.89% | 17,336 |
| Jul 26, 2024 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 1,173 |
| Jul 25, 2024 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -2.22% | 503 |
| Jul 24, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.39% | 2,948 |
| Jul 23, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88% | 1,718 |
| Jul 22, 2024 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -4.44% | 4,146 |
| Jul 19, 2024 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | -2.11% | 801 |
| Jul 18, 2024 | 0.88 | 0.95 | 0.87 | 0.95 | 0.95 | -1.00% | 1,034 |
| Jul 17, 2024 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.30% | 4,667 |
| Jul 16, 2024 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | -4.18% | 2,239 |
| Jul 15, 2024 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 2.14% | 1,883 |
| Jul 12, 2024 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 14,695 |
| Jul 11, 2024 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -0.33% | 1,891 |
| Jul 10, 2024 | 0.99 | 0.99 | 0.89 | 0.90 | 0.90 | -7.86% | 5,400 |
| Jul 9, 2024 | 0.88 | 0.99 | 0.87 | 0.98 | 0.98 | 3.16% | 5,011 |
| Jul 8, 2024 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -0.60% | 414 |
| Jul 5, 2024 | 0.94 | 1.02 | 0.94 | 0.96 | 0.96 | 5.64% | 3,324 |
| Jul 3, 2024 | 0.88 | 0.97 | 0.86 | 0.90 | 0.90 | -5.70% | 5,589 |
| Jul 2, 2024 | 0.99 | 1.03 | 0.93 | 0.96 | 0.96 | 8.57% | 2,910 |