Skip to main content
Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.880
+0.072 (8.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

JZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.800.880.800.880.8810.04%4,207
Dec 19, 20240.870.890.800.800.80-9.12%3,331
Dec 18, 20240.910.920.880.880.88-3.26%8,306
Dec 17, 20240.940.970.900.910.91-0.11%4,849
Dec 16, 20240.930.930.900.910.91-2.04%4,045
Dec 13, 20240.930.940.930.930.93-1,702
Dec 12, 20240.940.940.930.930.93-2.41%5,458
Dec 11, 20240.951.000.950.950.95-6.57%6,374
Dec 10, 20241.041.040.951.021.02-1.92%2,488
Dec 9, 20240.961.120.941.041.046.12%10,714
Dec 6, 20240.980.980.980.980.98-1.01%6,494
Dec 5, 20240.980.990.960.990.991.02%1,160
Dec 4, 20240.950.980.940.980.98-5,451
Dec 3, 20240.961.020.950.980.980.82%3,068
Dec 2, 20240.971.050.970.970.97-4.99%12,441
Nov 29, 20241.111.160.971.021.02-0.29%20,748
Nov 27, 20241.041.051.021.031.03-2.29%4,436
Nov 26, 20241.051.051.051.051.05-220
Nov 25, 20241.051.131.051.051.05-1,657
Nov 22, 20241.081.081.031.051.05-9.40%8,505
Nov 21, 20241.101.161.061.161.162.57%5,586
Nov 20, 20241.101.191.081.131.133.10%12,069
Nov 19, 20241.111.201.051.101.10-8.28%17,957
Nov 18, 20241.181.201.051.201.20-3.63%5,459
Nov 15, 20241.221.280.981.241.24-0.80%47,027
Nov 14, 20241.021.301.001.251.2520.19%93,836
Nov 13, 20241.031.100.921.041.047.22%23,521
Nov 12, 20241.131.130.900.970.97-18.49%47,747
Nov 11, 20241.051.190.991.191.1913.33%31,629
Nov 8, 20241.001.050.901.051.0512.00%9,764
Nov 7, 20240.910.970.890.940.94-4.34%3,133
Nov 6, 20240.990.990.890.980.983.16%6,367
Nov 5, 20240.900.990.890.950.956.67%5,869
Nov 4, 20240.911.000.890.890.89-6.25%12,922
Nov 1, 20241.011.030.950.950.95-15.18%9,483
Oct 31, 20241.121.121.121.121.1213.13%1,126
Oct 30, 20240.981.020.960.990.99-3.88%3,727
Oct 29, 20240.971.030.971.031.037.29%1,025
Oct 28, 20241.001.090.950.960.96-10.28%10,379
Oct 25, 20241.041.111.041.071.071.90%11,378
Oct 24, 20241.001.050.951.051.057.14%12,481
Oct 23, 20241.041.100.950.980.98-6.67%121,142
Oct 22, 20241.011.151.011.051.055.00%8,369
Oct 21, 20241.071.230.981.001.002.03%26,255
Oct 18, 20241.001.050.980.980.980.01%2,566
Oct 17, 20241.001.000.980.980.98-2.00%3,412
Oct 16, 20241.041.101.001.001.00-8.26%4,262
Oct 15, 20241.051.091.031.091.093.81%1,713
Oct 14, 20241.051.051.051.051.05-3,640
Oct 11, 20241.031.051.001.051.055.00%3,271
Oct 10, 20241.111.111.001.001.00-0.99%16,634
Oct 9, 20241.011.011.001.011.01-5,887
Oct 8, 20241.031.041.001.011.01-6.48%15,786
Oct 7, 20241.101.131.041.081.081.89%49,190
Oct 4, 20241.101.131.041.061.06-7.02%14,396
Oct 3, 20241.201.241.041.141.14-2.06%30,502
Oct 2, 20241.141.191.041.161.163.01%35,288
Oct 1, 20241.031.191.021.131.134.63%44,705
Sep 30, 20241.031.161.011.081.083.85%110,486
Sep 27, 20241.101.251.021.041.04-6.31%117,483
Sep 26, 20240.851.160.851.111.1130.59%775,245
Sep 25, 20240.850.850.850.850.85-484
Sep 24, 20240.850.850.850.850.85-746
Sep 23, 20240.850.850.850.850.85-3.41%603
Sep 20, 20240.880.880.880.880.880.23%1,404
Sep 19, 20240.880.880.850.880.885.76%1,381
Sep 18, 20240.830.830.830.830.83-1,401
Sep 17, 20240.830.980.830.830.830.01%2,662
Sep 16, 20240.820.840.820.830.83-2.16%11,011
Sep 13, 20240.850.850.820.850.85-1.73%2,037
Sep 12, 20240.900.900.850.860.86-11.00%1,613
Sep 11, 20240.900.980.900.970.977.75%3,440
Sep 10, 20240.860.900.860.900.90-1.64%627
Sep 9, 20240.860.920.860.920.926.75%1,387
Sep 6, 20240.860.860.860.860.86-73
Sep 5, 20240.860.860.860.860.86-8.43%230
Sep 4, 20240.930.940.860.940.94-0.40%2,434
Sep 3, 20240.940.940.940.940.94-296
Aug 30, 20240.940.940.910.940.943.30%6,747
Aug 29, 20240.910.910.880.910.913.62%4,532
Aug 28, 20240.890.890.880.880.882.71%8,180
Aug 27, 20240.880.930.800.860.86-3.93%18,688
Aug 26, 20240.890.890.890.890.8911.25%347
Aug 23, 20240.850.920.800.800.80-6.98%1,384
Aug 22, 20240.920.920.860.860.867.50%980
Aug 21, 20240.800.850.750.800.80-5.87%2,340
Aug 20, 20240.850.850.850.850.85-0.01%671
Aug 19, 20240.900.900.800.850.85-8.60%2,536
Aug 16, 20240.820.930.800.930.938.52%4,766
Aug 15, 20240.800.890.790.860.86-4.78%9,593
Aug 14, 20240.830.900.830.900.9012.67%21,762
Aug 13, 20240.530.840.530.800.80-2.59%8,165
Aug 12, 20240.820.820.820.820.82-273
Aug 9, 20240.940.940.810.820.821.23%3,706
Aug 8, 20240.870.870.800.810.81-4.71%1,778
Aug 7, 20240.880.950.850.850.856.25%3,724
Aug 6, 20240.800.950.800.800.806.67%17,256
Aug 5, 20240.750.770.750.750.75-4.46%3,216
Aug 2, 20240.750.790.750.790.79-6,143
Aug 1, 20240.820.820.790.790.79-1.88%1,976