Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.7803
+0.0096 (1.25%)
Mar 31, 2025, 12:52 PM EDT - Market open
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.89 | 0.89 | 0.77 | 0.77 | 0.77 | -16.23% | 3,157 |
| Mar 27, 2025 | 0.88 | 0.92 | 0.77 | 0.92 | 0.92 | 8.81% | 11,406 |
| Mar 26, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 0.65% | 8,492 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.84 | 0.84 | 0.84 | -9.74% | 10,855 |
| Mar 24, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 4.55% | 558 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.03% | 449 |
| Mar 20, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 0.96% | 2,158 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 794 |
| Mar 18, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 18.00% | 536 |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.80% | 167 |
| Mar 14, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | - | 2,003 |
| Mar 13, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -6.12% | 698 |
| Mar 12, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 9.98% | 3,959 |
| Mar 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -9.99% | 2,646 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.81 | 0.99 | 0.99 | 0.51% | 1,773 |
| Mar 7, 2025 | 0.90 | 1.04 | 0.90 | 0.99 | 0.99 | 0.51% | 20,600 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 8.89% | 3,751 |
| Mar 5, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | 0.90 | -9.09% | 1,499 |
| Mar 4, 2025 | 0.97 | 1.04 | 0.82 | 0.99 | 0.99 | 8.16% | 7,551 |
| Mar 3, 2025 | 0.92 | 1.04 | 0.92 | 0.92 | 0.92 | -8.47% | 2,140 |
| Feb 28, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 3,302 |
| Feb 27, 2025 | 1.06 | 1.06 | 0.93 | 1.03 | 1.03 | 0.98% | 5,072 |
| Feb 26, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 2,576 |
| Feb 25, 2025 | 0.97 | 1.06 | 0.97 | 1.02 | 1.02 | -1.92% | 9,089 |
| Feb 24, 2025 | 0.92 | 1.07 | 0.87 | 1.04 | 1.04 | 11.13% | 33,206 |
| Feb 21, 2025 | 0.93 | 0.96 | 0.85 | 0.94 | 0.94 | -0.36% | 4,679 |
| Feb 20, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.70% | 784 |
| Feb 19, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 2.69% | 2,054 |
| Feb 18, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.88% | 4,651 |
| Feb 14, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -10.95% | 5,145 |
| Feb 13, 2025 | 0.83 | 0.98 | 0.83 | 0.98 | 0.98 | 20.62% | 9,041 |
| Feb 12, 2025 | 0.91 | 0.91 | 0.81 | 0.81 | 0.81 | -7.47% | 3,724 |
| Feb 11, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.50% | 74,886 |
| Feb 10, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 3.51% | 3,740 |
| Feb 7, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | - | 1,548 |
| Feb 6, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.11% | 1,633 |
| Feb 5, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -4.02% | 2,614 |
| Feb 4, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | -3.64% | 8,433 |
| Feb 3, 2025 | 0.82 | 0.95 | 0.78 | 0.93 | 0.93 | 22.99% | 42,849 |
| Jan 31, 2025 | 0.75 | 0.86 | 0.75 | 0.76 | 0.76 | 0.21% | 4,561 |
| Jan 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.25% | 224 |
| Jan 29, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 6.81% | 5,499 |
| Jan 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.48% | 1,154 |
| Jan 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.14% | 397 |
| Jan 24, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | 0.77 | -0.23% | 2,889 |
| Jan 23, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.65% | 2,514 |
| Jan 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.17% | 1,360 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -2.61% | 6,920 |
| Jan 17, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 1.40% | 4,552 |
| Jan 16, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -2.40% | 1,916 |