Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.670
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open

JZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.731.751.651.671.67-4.57%3,725
Oct 27, 20251.641.811.641.751.75-4.37%3,821
Oct 24, 20251.741.861.741.831.83-5,145
Oct 23, 20251.671.881.611.831.838.93%12,871
Oct 22, 20251.661.701.601.681.68-2,000
Oct 21, 20251.671.731.651.681.68-1.18%6,228
Oct 20, 20251.511.701.511.701.7012.58%13,323
Oct 17, 20251.561.581.511.511.51-1.95%5,356
Oct 16, 20251.601.601.541.541.54-2.53%2,375
Oct 15, 20251.581.601.551.581.582.46%5,821
Oct 14, 20251.561.631.541.541.54-1.15%9,615
Oct 13, 20251.621.631.561.561.56-4.88%5,584
Oct 10, 20251.641.641.621.641.641.11%3,859
Oct 9, 20251.641.641.601.621.62-1.10%5,556
Oct 8, 20251.651.691.601.641.64-0.06%11,605
Oct 7, 20251.651.731.641.641.640.06%6,953
Oct 6, 20251.681.701.641.641.64-4.37%5,353
Oct 3, 20251.621.801.621.721.722.69%18,361
Oct 2, 20251.831.831.651.671.67-1.76%10,053
Oct 1, 20251.811.811.701.701.700.59%8,693
Sep 30, 20251.751.771.651.691.69-5.59%19,133
Sep 29, 20251.801.881.741.791.79-0.50%30,197
Sep 26, 20251.731.801.731.801.80-1.69%3,366
Sep 25, 20251.691.831.691.831.834.57%3,211
Sep 24, 20251.821.831.721.751.751.16%10,068
Sep 23, 20251.731.781.731.731.73-2.26%9,236
Sep 22, 20251.811.851.731.771.77-3.54%14,931
Sep 19, 20251.751.841.721.841.844.86%16,773
Sep 18, 20251.711.761.681.751.752.34%1,496
Sep 17, 20251.711.731.701.711.71-4,013
Sep 16, 20251.711.771.661.711.71-1.16%21,105
Sep 15, 20251.771.881.731.731.73-4.95%45,229
Sep 12, 20251.671.861.671.821.824.60%58,369
Sep 11, 20251.621.831.611.741.741.16%54,367
Sep 10, 20251.561.851.561.721.728.18%111,039
Sep 9, 20251.501.721.451.591.592.58%152,666
Sep 8, 20251.552.651.541.551.550.65%2,524,648
Sep 5, 20251.571.571.531.541.54-4,633
Sep 4, 20251.571.601.541.541.54-4.35%5,365
Sep 3, 20251.551.611.551.611.611.90%3,262
Sep 2, 20251.681.691.541.581.58-5.39%5,088
Aug 29, 20251.631.701.601.671.672.64%10,738
Aug 28, 20251.581.661.551.631.631.06%12,871
Aug 27, 20251.631.631.611.611.61-0.12%3,809
Aug 26, 20251.611.611.611.611.61-1.10%1,581
Aug 25, 20251.611.721.551.631.631.87%19,736
Aug 22, 20251.621.621.601.601.60-1.05%3,702
Aug 21, 20251.581.631.571.621.621.06%10,325
Aug 20, 20251.601.601.581.601.60-0.62%5,679
Aug 19, 20251.641.641.611.611.61-2.42%6,321