Jianzhi Education Technology Group Company Limited (JZ)

JZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.19	0.19	0.16	0.17	0.17	-6.97%	1,027,908
Jun 15, 2026	0.19	0.20	0.19	0.19	0.19	-0.96%	970,666
Jun 12, 2026	0.21	0.21	0.18	0.19	0.19	-11.30%	1,798,158
Jun 11, 2026	0.20	0.24	0.19	0.21	0.21	0.29%	4,107,429
Jun 10, 2026	0.20	0.22	0.19	0.21	0.21	2.84%	1,873,829
Jun 9, 2026	0.23	0.23	0.17	0.20	0.20	-16.69%	5,843,821
Jun 8, 2026	0.24	0.26	0.22	0.25	0.25	2.13%	4,378,597
Jun 5, 2026	0.29	0.30	0.22	0.24	0.24	-22.93%	2,753,825
Jun 4, 2026	0.35	0.35	0.30	0.31	0.31	-18.74%	3,869,686
Jun 3, 2026	0.40	0.43	0.37	0.38	0.38	-45.26%	13,328,834
Jun 2, 2026	0.69	0.85	0.36	0.70	0.70	-77.42%	64,259,199
Jun 1, 2026	0.97	3.28	0.93	3.10	3.10	325.82%	44,943,573
May 29, 2026	0.73	0.80	0.71	0.73	0.73	-0.26%	22,948
May 28, 2026	0.70	0.77	0.70	0.73	0.73	4.00%	13,641
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

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.