Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.610
+0.040 (2.55%)
Aug 14, 2025, 11:06 AM - Market open
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.46 | 1.57 | 1.30 | 1.57 | 1.57 | 9.79% | 41,095 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.72% | 6,732 |
| Aug 11, 2025 | 1.43 | 1.46 | 1.34 | 1.46 | 1.46 | 1.75% | 9,757 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 3,384 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 4.86% | 9,127 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -3.36% | 8,236 |
| Aug 5, 2025 | 1.52 | 1.60 | 1.47 | 1.49 | 1.49 | -0.67% | 35,732 |
| Aug 4, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 30,921 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -7.23% | 40,280 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | - | 4,888 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | 0.61% | 19,160 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 9,100 |
| Jul 28, 2025 | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 32,010 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -6.59% | 20,131 |
| Jul 24, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 10,474 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 17,266 |
| Jul 22, 2025 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | - | 27,455 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.43% | 13,824 |
| Jul 18, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | 3.46% | 42,763 |
| Jul 17, 2025 | 1.72 | 1.88 | 1.71 | 1.79 | 1.79 | 0.85% | 42,388 |
| Jul 16, 2025 | 1.74 | 1.81 | 1.70 | 1.78 | 1.78 | 6.93% | 30,143 |
| Jul 15, 2025 | 1.73 | 1.74 | 1.63 | 1.66 | 1.66 | 3.11% | 25,328 |
| Jul 14, 2025 | 1.84 | 1.85 | 1.57 | 1.61 | 1.61 | -12.26% | 169,597 |
| Jul 11, 2025 | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | -0.27% | 11,516 |
| Jul 10, 2025 | 1.94 | 2.10 | 1.79 | 1.84 | 1.84 | -5.15% | 54,753 |
| Jul 9, 2025 | 1.88 | 1.97 | 1.82 | 1.94 | 1.94 | 6.59% | 14,109 |
| Jul 8, 2025 | 1.85 | 1.92 | 1.80 | 1.82 | 1.82 | -1.62% | 18,030 |
| Jul 7, 2025 | 1.76 | 1.92 | 1.75 | 1.85 | 1.85 | -0.54% | 16,715 |
| Jul 3, 2025 | 1.85 | 2.01 | 1.72 | 1.86 | 1.86 | -2.11% | 133,530 |
| Jul 2, 2025 | 1.73 | 2.00 | 1.68 | 1.90 | 1.90 | 15.15% | 68,846 |
| Jul 1, 2025 | 1.58 | 1.97 | 1.56 | 1.65 | 1.65 | -1.79% | 223,076 |
| Jun 30, 2025 | 1.61 | 1.68 | 1.54 | 1.68 | 1.68 | 4.35% | 26,366 |
| Jun 27, 2025 | 1.56 | 1.67 | 1.39 | 1.61 | 1.61 | -0.62% | 106,150 |
| Jun 26, 2025 | 1.79 | 1.79 | 1.59 | 1.62 | 1.62 | -9.50% | 128,161 |
| Jun 25, 2025 | 1.85 | 1.89 | 1.65 | 1.79 | 1.79 | -4.02% | 185,473 |
| Jun 24, 2025 | 2.05 | 2.05 | 1.80 | 1.87 | 1.87 | -4.36% | 159,027 |
| Jun 23, 2025 | 1.93 | 2.15 | 1.88 | 1.95 | 1.95 | 1.04% | 253,590 |
| Jun 20, 2025 | 1.85 | 2.00 | 1.85 | 1.93 | 1.93 | -1.53% | 74,903 |
| Jun 18, 2025 | 1.82 | 2.20 | 1.82 | 1.96 | 1.96 | -2.00% | 186,287 |
| Jun 17, 2025 | 2.90 | 3.03 | 1.72 | 2.00 | 2.00 | -30.07% | 2,065,328 |
| Jun 16, 2025 | 2.80 | 2.95 | 2.30 | 2.86 | 2.86 | 6.00% | 1,948,024 |
| Jun 13, 2025 | 2.94 | 3.00 | 2.52 | 2.70 | 2.70 | -11.25% | 22,218 |
| Jun 12, 2025 | 3.41 | 3.52 | 2.98 | 3.04 | 3.04 | -22.05% | 42,083 |
| Jun 11, 2025 | 4.00 | 4.09 | 3.66 | 3.90 | 3.90 | 2.63% | 25,033 |
| Jun 10, 2025 | 3.80 | 3.86 | 3.67 | 3.80 | 3.80 | -1.30% | 5,706 |
| Jun 9, 2025 | 4.00 | 4.05 | 3.30 | 3.85 | 3.85 | -3.75% | 23,232 |
| Jun 6, 2025 | 3.77 | 4.37 | 3.72 | 4.00 | 4.00 | 11.11% | 40,943 |
| Jun 5, 2025 | 3.50 | 3.98 | 3.49 | 3.60 | 3.60 | 0.33% | 30,084 |
| Jun 4, 2025 | 3.60 | 3.60 | 3.40 | 3.59 | 3.59 | 0.81% | 4,775 |
| Jun 3, 2025 | 3.49 | 3.69 | 3.41 | 3.56 | 3.56 | 4.65% | 7,186 |