Skip to main content
Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.936
+0.036 (3.98%)
Feb 21, 2025, 4:00 PM EST - Market closed

JZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.930.960.850.940.94-0.36%4,679
Feb 20, 20250.910.940.910.940.94-0.70%784
Feb 19, 20250.830.950.830.950.952.69%2,054
Feb 18, 20250.870.920.870.920.925.88%4,651
Feb 14, 20250.930.940.870.870.87-10.95%5,145
Feb 13, 20250.830.980.830.980.9820.62%9,041
Feb 12, 20250.910.910.810.810.81-7.47%3,724
Feb 11, 20250.890.890.880.880.88-0.50%74,886
Feb 10, 20250.850.900.820.880.883.51%3,740
Feb 7, 20250.870.870.850.850.85-1,548
Feb 6, 20250.880.880.850.850.85-1.11%1,633
Feb 5, 20250.860.890.860.860.86-4.02%2,614
Feb 4, 20250.850.920.850.900.90-3.64%8,433
Feb 3, 20250.820.950.780.930.9322.99%42,849
Jan 31, 20250.750.860.750.760.760.21%4,561
Jan 30, 20250.750.750.750.750.75-4.25%224
Jan 29, 20250.780.790.750.790.796.81%5,499
Jan 28, 20250.740.740.740.740.74-3.48%1,154
Jan 27, 20250.760.760.760.760.76-0.14%397
Jan 24, 20250.770.790.730.770.77-0.23%2,889
Jan 23, 20250.800.800.770.770.77-2.65%2,514
Jan 22, 20250.790.790.790.790.792.17%1,360
Jan 21, 20250.820.820.760.770.77-2.61%6,920
Jan 17, 20250.760.790.760.790.791.40%4,552
Jan 16, 20250.760.780.760.780.78-2.40%1,916
Jan 15, 20250.800.800.770.800.80-3.67%5,716
Jan 14, 20250.840.840.800.830.83-0.54%4,874
Jan 13, 20250.910.910.840.840.84-10.22%2,192
Jan 10, 20250.951.060.930.930.93-2.00%6,377
Jan 8, 20250.870.950.870.950.956.33%571
Jan 7, 20250.900.910.890.890.89-2.99%5,240
Jan 6, 20250.890.950.870.920.92-5.64%8,654
Jan 3, 20250.941.070.810.980.984.84%18,860
Jan 2, 20250.911.110.900.930.936.49%24,458
Dec 31, 20240.910.950.870.870.87-10.22%13,743
Dec 30, 20241.051.050.880.970.9713.11%16,027
Dec 27, 20240.860.880.850.860.863.03%3,916
Dec 26, 20240.810.960.780.830.832.40%8,340
Dec 24, 20240.760.850.760.820.82-7.37%11,029
Dec 23, 20240.860.880.800.880.88-0.03%5,806
Dec 20, 20240.800.880.800.880.8810.04%4,207
Dec 19, 20240.870.890.800.800.80-9.12%3,331
Dec 18, 20240.910.920.880.880.88-3.26%8,306
Dec 17, 20240.940.970.900.910.91-0.11%4,849
Dec 16, 20240.930.930.900.910.91-2.04%4,045
Dec 13, 20240.930.940.930.930.93-1,702
Dec 12, 20240.940.940.930.930.93-2.41%5,458
Dec 11, 20240.951.000.950.950.95-6.57%6,374
Dec 10, 20241.041.040.951.021.02-1.92%2,488
Dec 9, 20240.961.120.941.041.046.12%10,714
Dec 6, 20240.980.980.980.980.98-1.01%6,494
Dec 5, 20240.980.990.960.990.991.02%1,160
Dec 4, 20240.950.980.940.980.98-5,451
Dec 3, 20240.961.020.950.980.980.82%3,068
Dec 2, 20240.971.050.970.970.97-4.99%12,441
Nov 29, 20241.111.160.971.021.02-0.29%20,748
Nov 27, 20241.041.051.021.031.03-2.29%4,436
Nov 26, 20241.051.051.051.051.05-220
Nov 25, 20241.051.131.051.051.05-1,657
Nov 22, 20241.081.081.031.051.05-9.40%8,505
Nov 21, 20241.101.161.061.161.162.57%5,586
Nov 20, 20241.101.191.081.131.133.10%12,069
Nov 19, 20241.111.201.051.101.10-8.28%17,957
Nov 18, 20241.181.201.051.201.20-3.63%5,459
Nov 15, 20241.221.280.981.241.24-0.80%47,027
Nov 14, 20241.021.301.001.251.2520.19%93,836
Nov 13, 20241.031.100.921.041.047.22%23,521
Nov 12, 20241.131.130.900.970.97-18.49%47,747
Nov 11, 20241.051.190.991.191.1913.33%31,629
Nov 8, 20241.001.050.901.051.0512.00%9,764
Nov 7, 20240.910.970.890.940.94-4.34%3,133
Nov 6, 20240.990.990.890.980.983.16%6,367
Nov 5, 20240.900.990.890.950.956.67%5,869
Nov 4, 20240.911.000.890.890.89-6.25%12,922
Nov 1, 20241.011.030.950.950.95-15.18%9,483
Oct 31, 20241.121.121.121.121.1213.13%1,126
Oct 30, 20240.981.020.960.990.99-3.88%3,727
Oct 29, 20240.971.030.971.031.037.29%1,025
Oct 28, 20241.001.090.950.960.96-10.28%10,379
Oct 25, 20241.041.111.041.071.071.90%11,378
Oct 24, 20241.001.050.951.051.057.14%12,481
Oct 23, 20241.041.100.950.980.98-6.67%121,142
Oct 22, 20241.011.151.011.051.055.00%8,369
Oct 21, 20241.071.230.981.001.002.03%26,255
Oct 18, 20241.001.050.980.980.980.01%2,566
Oct 17, 20241.001.000.980.980.98-2.00%3,412
Oct 16, 20241.041.101.001.001.00-8.26%4,262
Oct 15, 20241.051.091.031.091.093.81%1,713
Oct 14, 20241.051.051.051.051.05-3,640
Oct 11, 20241.031.051.001.051.055.00%3,271
Oct 10, 20241.111.111.001.001.00-0.99%16,634
Oct 9, 20241.011.011.001.011.01-5,887
Oct 8, 20241.031.041.001.011.01-6.48%15,786
Oct 7, 20241.101.131.041.081.081.89%49,190
Oct 4, 20241.101.131.041.061.06-7.02%14,396
Oct 3, 20241.201.241.041.141.14-2.06%30,502
Oct 2, 20241.141.191.041.161.163.01%35,288
Oct 1, 20241.031.191.021.131.134.63%44,705
Sep 30, 20241.031.161.011.081.083.85%110,486
Sep 27, 20241.101.251.021.041.04-6.31%117,483