Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
1.540
-0.070 (-4.35%)
After-hours: Jun 27, 2025, 7:40 PM EDT
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.56 | 1.67 | 1.39 | 1.61 | 1.61 | -0.62% | 103,434 |
| 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 |
| Jun 2, 2025 | 3.64 | 3.65 | 3.30 | 3.40 | 3.40 | -4.52% | 12,656 |
| May 30, 2025 | 3.87 | 3.89 | 3.50 | 3.56 | 3.56 | -6.68% | 9,690 |
| May 29, 2025 | 3.86 | 4.00 | 3.80 | 3.82 | 3.82 | 0.32% | 3,425 |
| May 28, 2025 | 3.85 | 4.05 | 3.73 | 3.81 | 3.81 | -8.31% | 14,840 |
| May 27, 2025 | 4.34 | 4.42 | 4.00 | 4.15 | 4.15 | -2.58% | 19,146 |
| May 23, 2025 | 4.05 | 4.56 | 3.90 | 4.26 | 4.26 | 1.91% | 27,879 |
| May 22, 2025 | 4.01 | 4.27 | 3.93 | 4.18 | 4.18 | - | 10,509 |
| May 21, 2025 | 4.00 | 4.30 | 4.00 | 4.18 | 4.18 | 4.53% | 16,933 |
| May 20, 2025 | 3.78 | 4.02 | 3.78 | 4.00 | 4.00 | 0.73% | 16,454 |
| May 19, 2025 | 3.75 | 4.00 | 3.70 | 3.97 | 3.97 | -0.50% | 18,543 |
| May 16, 2025 | 3.70 | 4.00 | 3.70 | 3.99 | 3.99 | 5.42% | 16,393 |
| May 15, 2025 | 3.71 | 4.00 | 3.40 | 3.79 | 3.79 | -3.44% | 40,295 |
| May 14, 2025 | 4.13 | 4.44 | 3.90 | 3.92 | 3.92 | -5.43% | 35,187 |
| May 13, 2025 | 4.63 | 4.95 | 4.11 | 4.15 | 4.15 | -11.09% | 54,980 |
| May 12, 2025 | 4.34 | 7.00 | 4.30 | 4.66 | 4.66 | -0.17% | 747,560 |
| May 9, 2025 | 5.40 | 5.60 | 4.60 | 4.67 | 4.67 | -20.71% | 177,215 |
| May 8, 2025 | 13.40 | 14.60 | 5.30 | 5.89 | 5.89 | 6.90% | 4,229,823 |
| May 7, 2025 | 7.11 | 7.11 | 5.10 | 5.51 | 5.51 | -22.54% | 1,735 |
| May 6, 2025 | 7.31 | 7.31 | 7.11 | 7.11 | 7.11 | -4.02% | 146 |
| May 5, 2025 | 7.66 | 7.66 | 7.41 | 7.41 | 7.41 | -3.25% | 113 |
| May 2, 2025 | 8.13 | 8.13 | 7.66 | 7.66 | 7.66 | - | 65 |
| May 1, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.35% | 58 |
| Apr 30, 2025 | 7.11 | 7.41 | 7.11 | 7.41 | 7.41 | 0.01% | 123 |
| Apr 29, 2025 | 7.70 | 7.70 | 7.30 | 7.41 | 7.41 | -5.76% | 1,137 |
| Apr 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 45 |
| Apr 25, 2025 | 7.86 | 7.97 | 7.70 | 7.86 | 7.86 | -1.70% | 163 |
| Apr 24, 2025 | 8.38 | 8.40 | 7.80 | 8.00 | 8.00 | -0.50% | 1,067 |
| Apr 23, 2025 | 8.80 | 9.00 | 8.00 | 8.04 | 8.04 | -9.66% | 1,977 |
| Apr 22, 2025 | 7.70 | 8.90 | 7.70 | 8.90 | 8.90 | 1.56% | 300 |
| Apr 21, 2025 | 8.40 | 9.00 | 7.84 | 8.76 | 8.76 | 15.30% | 581 |
| Apr 17, 2025 | 8.50 | 8.52 | 7.32 | 7.60 | 7.60 | -11.63% | 992 |
| Apr 16, 2025 | 9.10 | 9.10 | 8.19 | 8.60 | 8.60 | -6.51% | 3,158 |