Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.700
-0.020 (-1.16%)
Sep 11, 2025, 2:57 PM EDT - Market open
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.56 | 1.85 | 1.56 | 1.72 | 1.72 | 8.18% | 111,039 |
| Sep 9, 2025 | 1.50 | 1.72 | 1.45 | 1.59 | 1.59 | 2.58% | 152,666 |
| Sep 8, 2025 | 1.55 | 2.65 | 1.54 | 1.55 | 1.55 | 0.65% | 2,524,648 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 4,633 |
| Sep 4, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 5,365 |
| Sep 3, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 3,262 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.54 | 1.58 | 1.58 | -5.39% | 5,088 |
| Aug 29, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 2.64% | 10,738 |
| Aug 28, 2025 | 1.58 | 1.66 | 1.55 | 1.63 | 1.63 | 1.06% | 12,871 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 3,809 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.10% | 1,581 |
| Aug 25, 2025 | 1.61 | 1.72 | 1.55 | 1.63 | 1.63 | 1.87% | 19,736 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.05% | 3,702 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.06% | 10,325 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 5,679 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 6,321 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.57 | 1.65 | 1.65 | -2.94% | 15,669 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.67 | 1.70 | 1.70 | -7.61% | 20,942 |
| Aug 14, 2025 | 1.54 | 1.88 | 1.54 | 1.84 | 1.84 | 17.20% | 76,569 |
| 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 |