Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
2.320
+0.120 (5.45%)
At close: Aug 24, 2026, 4:00 PM EDT
2.200
-0.120 (-5.17%)
Pre-market: Aug 25, 2026, 9:12 AM EDT
JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.03 | 2.85 | 2.03 | 2.32 | 2.32 | 5.45% | 1,127,619 |
| Aug 21, 2026 | 2.28 | 2.58 | 2.15 | 2.20 | 2.20 | -33.73% | 997,110 |
| Aug 20, 2026 | 3.62 | 5.46 | 2.02 | 3.32 | 3.32 | 95.29% | 40,664,065 |
| Aug 19, 2026 | 1.79 | 1.82 | 1.66 | 1.70 | 1.70 | -1.73% | 16,220 |
| Aug 18, 2026 | 1.74 | 1.77 | 1.60 | 1.73 | 1.73 | -1.14% | 54,029 |
| Aug 17, 2026 | 1.80 | 1.87 | 1.73 | 1.75 | 1.75 | -6.42% | 40,999 |
| Aug 14, 2026 | 2.17 | 2.17 | 1.70 | 1.87 | 1.87 | -24.90% | 140,577 |
| Aug 13, 2026 | 2.72 | 2.72 | 2.47 | 2.49 | 2.49 | -9.78% | 18,937 |
| Aug 12, 2026 | 2.48 | 2.78 | 2.47 | 2.76 | 2.76 | 11.74% | 57,449 |
| Aug 11, 2026 | 2.48 | 2.55 | 2.40 | 2.47 | 2.47 | 1.65% | 18,808 |
| Aug 10, 2026 | 2.56 | 2.62 | 2.31 | 2.43 | 2.43 | -11.80% | 52,175 |
| Aug 7, 2026 | 2.51 | 3.10 | 2.43 | 2.76 | 2.76 | 8.89% | 458,201 |
| Aug 6, 2026 | 2.79 | 2.88 | 2.42 | 2.53 | 2.53 | -9.96% | 69,100 |
| Aug 5, 2026 | 2.30 | 2.93 | 2.30 | 2.81 | 2.81 | 22.17% | 154,264 |
| Aug 4, 2026 | 2.30 | 2.43 | 2.26 | 2.30 | 2.30 | -1.71% | 19,642 |
| Aug 3, 2026 | 2.19 | 2.55 | 2.19 | 2.34 | 2.34 | 6.85% | 28,722 |
| Jul 31, 2026 | 2.32 | 2.33 | 2.15 | 2.19 | 2.19 | -3.31% | 19,521 |
| Jul 30, 2026 | 2.19 | 2.33 | 2.18 | 2.27 | 2.27 | 1.12% | 29,985 |
| Jul 29, 2026 | 2.34 | 2.36 | 2.18 | 2.24 | 2.24 | -12.16% | 44,187 |
| Jul 28, 2026 | 2.63 | 3.09 | 2.30 | 2.55 | 2.55 | 0.39% | 255,676 |
| Jul 27, 2026 | 2.34 | 2.54 | 2.11 | 2.54 | 2.54 | -0.39% | 91,471 |
| Jul 24, 2026 | 2.63 | 2.68 | 2.53 | 2.55 | 2.55 | -1.54% | 350,832 |
| Jul 23, 2026 | 2.36 | 2.88 | 2.29 | 2.59 | 2.59 | 14.10% | 229,553 |
| Jul 22, 2026 | 2.22 | 2.44 | 2.13 | 2.27 | 2.27 | -0.87% | 61,089 |
| Jul 21, 2026 | 2.17 | 2.36 | 1.95 | 2.29 | 2.29 | 4.09% | 141,296 |
| Jul 20, 2026 | 2.70 | 2.71 | 1.90 | 2.20 | 2.20 | -19.41% | 217,468 |
| Jul 17, 2026 | 2.75 | 3.13 | 2.51 | 2.73 | 2.73 | -4.21% | 222,478 |
| Jul 16, 2026 | 2.96 | 3.03 | 2.75 | 2.85 | 2.85 | -4.36% | 53,126 |
| Jul 15, 2026 | 3.59 | 3.62 | 2.88 | 2.98 | 2.98 | -16.99% | 79,803 |
| Jul 14, 2026 | 3.72 | 3.93 | 3.50 | 3.59 | 3.59 | -9.11% | 33,200 |
| Jul 13, 2026 | 3.63 | 3.98 | 3.20 | 3.95 | 3.95 | 4.77% | 53,397 |
| Jul 10, 2026 | 3.83 | 3.92 | 3.34 | 3.77 | 3.77 | -2.58% | 177,776 |
| Jul 9, 2026 | 3.24 | 4.11 | 3.24 | 3.87 | 3.87 | 20.94% | 556,755 |
| Jul 8, 2026 | 3.20 | 3.37 | 2.97 | 3.20 | 3.20 | -4.19% | 78,065 |
| Jul 7, 2026 | 2.77 | 3.35 | 2.70 | 3.34 | 3.34 | 11.71% | 294,080 |
| Jul 6, 2026 | 2.89 | 3.41 | 2.55 | 2.99 | 2.99 | 2.75% | 548,929 |
| Jul 2, 2026 | 3.69 | 3.79 | 2.73 | 2.91 | 2.91 | -28.15% | 72,597 |
| Jul 1, 2026 | 3.11 | 4.10 | 3.11 | 4.05 | 4.05 | -9.21% | 118,443 |
| Jun 30, 2026 | 4.35 | 4.64 | 4.28 | 4.46 | 4.46 | -1.39% | 44,964 |
| Jun 29, 2026 | 4.42 | 4.72 | 4.08 | 4.52 | 4.52 | 4.07% | 80,975 |
| Jun 26, 2026 | 4.15 | 4.35 | 3.96 | 4.35 | 4.35 | 4.24% | 80,233 |
| Jun 25, 2026 | 4.50 | 4.59 | 4.10 | 4.17 | 4.17 | -9.74% | 272,956 |
| Jun 24, 2026 | 4.57 | 4.90 | 4.51 | 4.62 | 4.62 | 2.67% | 1,315,261 |
| Jun 23, 2026 | 4.61 | 4.83 | 4.50 | 4.50 | 4.50 | -6.95% | 19,807 |
| Jun 22, 2026 | 4.99 | 5.01 | 4.59 | 4.84 | 4.84 | -3.47% | 22,770 |
| Jun 18, 2026 | 4.80 | 5.34 | 4.80 | 5.01 | 5.01 | 4.31% | 43,450 |
| Jun 17, 2026 | 4.98 | 5.31 | 4.80 | 4.80 | 4.80 | -6.97% | 34,629 |
| Jun 16, 2026 | 5.55 | 5.68 | 4.88 | 5.16 | 5.16 | -6.97% | 35,967 |
| Jun 15, 2026 | 5.77 | 5.92 | 5.55 | 5.55 | 5.55 | -0.96% | 33,893 |
| Jun 12, 2026 | 6.21 | 6.27 | 5.25 | 5.60 | 5.60 | -11.30% | 62,610 |