Jianzhi Education Technology Group Company Limited (JZ)

JZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.90	0.90	0.85	0.85	-	-11.93%	62,259
Apr 15, 2026	0.90	0.96	0.90	0.96	0.96	6.14%	10,907
Apr 14, 2026	0.93	1.00	0.90	0.90	0.90	-2.33%	14,921
Apr 13, 2026	0.89	1.06	0.81	0.93	0.93	9.29%	126,258
Apr 10, 2026	0.89	0.91	0.83	0.85	0.85	-0.18%	10,053
Apr 9, 2026	0.80	1.00	0.80	0.85	0.85	6.06%	129,601
Apr 8, 2026	0.90	0.90	0.80	0.80	0.80	-3.22%	3,265
Apr 7, 2026	0.77	0.94	0.77	0.83	0.83	3.26%	7,063
Apr 6, 2026	0.86	0.88	0.80	0.80	0.80	-10.00%	354,497
Apr 2, 2026	0.92	0.92	0.80	0.89	0.89	7.20%	16,654
Apr 1, 2026	0.85	0.94	0.83	0.83	0.83	-2.72%	15,265
Mar 31, 2026	0.91	0.92	0.85	0.85	0.85	-5.89%	6,418
Mar 30, 2026	0.93	0.94	0.91	0.91	0.91	1.03%	9,867
Mar 27, 2026	0.91	1.03	0.79	0.90	0.90	-8.54%	65,182
Mar 26, 2026	0.90	1.04	0.88	0.98	0.98	11.51%	44,701
Mar 25, 2026	0.99	1.02	0.88	0.88	0.88	-11.51%	43,936
Mar 24, 2026	1.00	1.18	0.96	0.99	0.99	-41.84%	328,009
Mar 23, 2026	1.19	1.74	1.14	1.71	1.71	52.68%	1,122,740
Mar 20, 2026	0.98	1.12	0.96	1.12	1.12	17.99%	62,117
Mar 19, 2026	0.90	0.99	0.90	0.95	0.95	8.47%	127,316
Mar 18, 2026	1.14	1.25	0.84	0.88	0.88	-23.90%	252,968
Mar 17, 2026	0.93	1.15	0.87	1.15	1.15	15.00%	291,890
Mar 16, 2026	0.82	1.32	0.81	1.00	1.00	21.95%	5,246,064
Mar 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.23%	8,813
Mar 12, 2026	0.83	0.88	0.83	0.83	0.83	-6.71%	11,710
Mar 11, 2026	0.88	0.89	0.86	0.89	0.89	-0.01%	2,099
Mar 10, 2026	0.84	0.89	0.82	0.89	0.89	0.11%	14,739
Mar 9, 2026	0.86	0.89	0.82	0.89	0.89	1.54%	963
Mar 6, 2026	0.89	0.89	0.86	0.88	0.88	-1.63%	3,229
Mar 5, 2026	0.83	0.89	0.83	0.89	0.89	-	7,884
Mar 4, 2026	0.90	0.90	0.84	0.89	0.89	-0.95%	9,312
Mar 3, 2026	0.82	0.90	0.82	0.90	0.90	-0.01%	5,888
Mar 2, 2026	0.86	0.90	0.84	0.90	0.90	-3.04%	8,413
Feb 27, 2026	0.85	0.99	0.82	0.93	0.93	8.97%	48,582
Feb 26, 2026	0.83	0.86	0.81	0.85	0.85	-4.44%	108,112
Feb 25, 2026	0.86	0.91	0.80	0.89	0.89	-2.38%	408,112
Feb 24, 2026	0.92	0.92	0.85	0.91	0.91	-1.17%	31,454
Feb 23, 2026	0.91	0.93	0.83	0.92	0.92	-1.64%	29,514
Feb 20, 2026	0.93	0.95	0.85	0.94	0.94	-14.74%	195,872
Feb 19, 2026	0.84	1.26	0.82	1.10	1.10	34.15%	6,235,477
Feb 18, 2026	0.79	0.86	0.72	0.82	0.82	0.72%	11,238
Feb 17, 2026	0.81	0.90	0.81	0.81	0.81	-	18,746
Feb 13, 2026	0.83	0.90	0.75	0.81	0.81	-10.54%	50,951
Feb 12, 2026	1.06	1.44	0.60	0.91	0.91	-7.16%	1,742,738
Feb 11, 2026	1.04	1.20	0.95	0.98	0.98	-4.83%	91,941
Feb 10, 2026	0.90	1.18	0.85	1.03	1.03	5.10%	70,900
Feb 9, 2026	0.89	0.99	0.89	0.98	0.98	12.32%	333,805
Feb 6, 2026	0.81	0.88	0.81	0.87	0.87	1.45%	11,277
Feb 5, 2026	0.84	0.89	0.76	0.86	0.86	-4.44%	86,134
Feb 4, 2026	0.65	0.95	0.65	0.90	0.90	40.63%	400,893

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.