Jianzhi Education Technology Group Company Limited (JZ)

JZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.71	0.74	0.70	0.70	0.70	-4.52%	11,235
May 26, 2026	0.70	0.80	0.70	0.74	0.74	3.58%	50,144
May 22, 2026	0.71	0.73	0.67	0.71	0.71	1.20%	27,850
May 21, 2026	0.76	0.78	0.69	0.70	0.70	-7.44%	152,174
May 20, 2026	0.79	0.81	0.70	0.76	0.76	-14.25%	76,466
May 19, 2026	0.90	0.94	0.80	0.88	0.88	-7.00%	123,587
May 18, 2026	0.94	1.58	0.82	0.95	0.95	-4.95%	1,754,483
May 15, 2026	0.89	1.01	0.85	1.00	1.00	0.45%	83,725
May 14, 2026	0.94	1.00	0.82	1.00	1.00	6.87%	138,848
May 13, 2026	0.71	0.95	0.71	0.93	0.93	27.17%	113,589
May 12, 2026	0.74	0.81	0.71	0.73	0.73	-1.53%	76,406
May 11, 2026	0.87	0.87	0.74	0.74	0.74	-4.73%	71,568
May 8, 2026	0.89	0.94	0.75	0.78	0.78	-12.31%	111,403
May 7, 2026	0.92	0.97	0.87	0.89	0.89	-8.25%	3,968
May 6, 2026	0.86	1.00	0.86	0.97	0.97	6.48%	3,708
May 5, 2026	0.84	0.97	0.84	0.91	0.91	6.14%	3,783
May 4, 2026	0.89	0.94	0.86	0.86	0.86	-0.22%	4,001
May 1, 2026	0.86	0.86	0.86	0.86	0.86	-3.89%	296
Apr 30, 2026	0.85	0.91	0.85	0.90	0.90	5.27%	4,463
Apr 29, 2026	0.92	0.92	0.85	0.85	0.85	-8.57%	2,146
Apr 28, 2026	0.87	0.93	0.87	0.93	0.93	7.99%	724
Apr 27, 2026	0.91	0.91	0.85	0.86	0.86	-7.62%	3,273
Apr 24, 2026	0.93	0.93	0.93	0.93	0.93	-5.66%	1,557
Apr 23, 2026	0.99	1.03	0.96	0.99	0.99	-4.08%	7,316
Apr 22, 2026	0.84	1.10	0.84	1.03	1.03	23.69%	206,777
Apr 21, 2026	0.83	0.86	0.83	0.83	0.83	0.06%	4,363
Apr 20, 2026	0.85	0.89	0.83	0.83	0.83	1.48%	20,152
Apr 17, 2026	0.93	0.93	0.81	0.82	0.82	-4.14%	68,750
Apr 16, 2026	0.96	0.96	0.82	0.86	0.86	-10.89%	69,767
Apr 15, 2026	0.90	0.96	0.90	0.96	0.96	6.14%	11,412
Apr 14, 2026	0.93	1.00	0.90	0.90	0.90	-2.33%	14,971
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	-0.17%	10,053
Apr 9, 2026	0.80	1.00	0.80	0.85	0.85	6.05%	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

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.