Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.640
-0.001 (-0.04%)
At close: Oct 8, 2025, 4:00 PM EDT
1.700
+0.060 (3.66%)
After-hours: Oct 8, 2025, 7:09 PM EDT
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.65 | 1.69 | 1.61 | 1.62 | - | -1.28% | 4,371 |
| Oct 7, 2025 | 1.65 | 1.73 | 1.64 | 1.64 | 1.64 | 0.06% | 6,953 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -4.37% | 5,353 |
| Oct 3, 2025 | 1.62 | 1.80 | 1.62 | 1.72 | 1.72 | 2.69% | 18,361 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -1.76% | 10,053 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 0.59% | 8,693 |
| Sep 30, 2025 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -5.59% | 19,133 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | -0.50% | 30,197 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.69% | 3,366 |
| Sep 25, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 4.57% | 3,211 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | 1.16% | 10,068 |
| Sep 23, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 9,236 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.73 | 1.77 | 1.77 | -3.54% | 14,931 |
| Sep 19, 2025 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 4.86% | 16,773 |
| Sep 18, 2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 1,496 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 4,013 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 21,105 |
| Sep 15, 2025 | 1.77 | 1.88 | 1.73 | 1.73 | 1.73 | -4.95% | 45,229 |
| Sep 12, 2025 | 1.67 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 58,369 |
| Sep 11, 2025 | 1.62 | 1.83 | 1.61 | 1.74 | 1.74 | 1.16% | 54,367 |
| 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 |