Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
2.600
+0.060 (2.36%)
Jul 28, 2026, 1:22 PM EDT - Market open
JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.63 | 2.63 | 2.42 | 2.65 | - | 4.33% | 204,820 |
| Jul 27, 2026 | 2.34 | 2.54 | 2.11 | 2.54 | 2.54 | -0.39% | 86,147 |
| Jul 24, 2026 | 2.63 | 2.68 | 2.53 | 2.55 | 2.55 | -1.54% | 21,387 |
| Jul 23, 2026 | 2.36 | 2.88 | 2.29 | 2.59 | 2.59 | 14.10% | 222,401 |
| 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 |
| Jun 11, 2026 | 6.05 | 7.33 | 5.72 | 6.32 | 6.32 | 0.29% | 144,045 |
| Jun 10, 2026 | 5.92 | 6.62 | 5.84 | 6.30 | 6.30 | 2.84% | 64,280 |
| Jun 9, 2026 | 6.90 | 7.00 | 5.13 | 6.13 | 6.13 | -16.69% | 218,423 |
| Jun 8, 2026 | 7.22 | 7.94 | 6.62 | 7.35 | 7.35 | 2.12% | 730,359 |
| Jun 5, 2026 | 8.55 | 8.97 | 6.71 | 7.20 | 7.20 | -22.93% | 95,343 |
| Jun 4, 2026 | 10.43 | 10.43 | 8.99 | 9.34 | 9.34 | -18.74% | 139,188 |
| Jun 3, 2026 | 12.10 | 12.80 | 10.98 | 11.50 | 11.50 | -45.26% | 486,360 |
| Jun 2, 2026 | 20.70 | 25.49 | 10.80 | 21.00 | 21.00 | -77.42% | 2,221,859 |
| Jun 1, 2026 | 29.04 | 98.40 | 27.85 | 93.00 | 93.00 | 325.82% | 1,618,765 |
| May 29, 2026 | 21.91 | 24.00 | 21.30 | 21.84 | 21.84 | -0.26% | 764 |
| May 28, 2026 | 21.06 | 23.22 | 21.06 | 21.90 | 21.90 | 4.00% | 454 |
| May 27, 2026 | 21.30 | 22.20 | 21.00 | 21.05 | 21.05 | -4.52% | 1,350 |
| May 26, 2026 | 21.00 | 24.00 | 21.00 | 22.05 | 22.05 | 3.58% | 1,672 |
| May 22, 2026 | 21.30 | 21.85 | 20.23 | 21.29 | 21.29 | 1.20% | 978 |
| May 21, 2026 | 22.71 | 23.40 | 20.74 | 21.04 | 21.04 | -7.44% | 5,864 |
| May 20, 2026 | 23.70 | 24.33 | 21.00 | 22.73 | 22.73 | -14.25% | 2,845 |
| May 19, 2026 | 27.09 | 28.19 | 24.00 | 26.51 | 26.51 | -7.00% | 5,146 |
| May 18, 2026 | 28.20 | 47.40 | 24.70 | 28.50 | 28.50 | -4.95% | 59,145 |
| May 15, 2026 | 26.71 | 30.30 | 25.50 | 29.99 | 29.99 | 0.45% | 2,790 |