Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
1.400
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | - | 1,829 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,309 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 11,127 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.07% | 4,305 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 8,612 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.38 | 1.39 | 1.39 | -0.71% | 15,888 |
| Nov 26, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -2.10% | 1,694 |
| Nov 25, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 2,004 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 7,837 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 1,260 |
| Nov 20, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | - | 1,843 |
| Nov 19, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 22,246 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 7,002 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 482 |
| Nov 14, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 3,486 |
| Nov 13, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 3,184 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 701 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -0.36% | 3,991 |
| Nov 10, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.40 | 0.36% | 757 |
| Nov 7, 2025 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | -0.71% | 7,338 |
| Nov 6, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 5,138 |
| Nov 5, 2025 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 3,172 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -8.65% | 7,959 |
| Nov 3, 2025 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 1.94% | 2,347 |
| Oct 31, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -4.19% | 1,109 |
| Oct 30, 2025 | 1.60 | 1.80 | 1.60 | 1.67 | 1.67 | 4.37% | 3,021 |
| Oct 29, 2025 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -4.19% | 1,805 |
| Oct 28, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -4.57% | 3,725 |
| Oct 27, 2025 | 1.64 | 1.81 | 1.64 | 1.75 | 1.75 | -4.37% | 3,821 |
| Oct 24, 2025 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | - | 5,145 |
| Oct 23, 2025 | 1.67 | 1.88 | 1.61 | 1.83 | 1.83 | 8.93% | 12,871 |
| Oct 22, 2025 | 1.66 | 1.70 | 1.60 | 1.68 | 1.68 | - | 2,000 |
| Oct 21, 2025 | 1.67 | 1.73 | 1.65 | 1.68 | 1.68 | -1.18% | 6,228 |
| Oct 20, 2025 | 1.51 | 1.70 | 1.51 | 1.70 | 1.70 | 12.58% | 13,323 |
| Oct 17, 2025 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 5,356 |
| Oct 16, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 2,375 |
| Oct 15, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 2.46% | 5,821 |
| Oct 14, 2025 | 1.56 | 1.63 | 1.54 | 1.54 | 1.54 | -1.15% | 9,615 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.88% | 5,584 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.11% | 3,859 |
| Oct 9, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.10% | 5,556 |
| Oct 8, 2025 | 1.65 | 1.69 | 1.60 | 1.64 | 1.64 | -0.06% | 11,605 |
| Oct 7, 2025 | 1.65 | 1.73 | 1.64 | 1.64 | 1.64 | 0.06% | 6,953 |
| Oct 6, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -4.37% | 5,353 |
| Oct 3, 2025 | 1.62 | 1.80 | 1.62 | 1.72 | 1.71 | 2.69% | 18,361 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -1.76% | 10,053 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 0.59% | 8,693 |
| Sep 30, 2025 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -5.59% | 19,133 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | -0.50% | 30,197 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.69% | 3,366 |
| Sep 25, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 4.57% | 3,211 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | 1.16% | 10,068 |
| Sep 23, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 9,236 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.73 | 1.77 | 1.77 | -3.54% | 14,931 |
| Sep 19, 2025 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 4.86% | 16,773 |
| Sep 18, 2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 1,496 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 4,013 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 21,105 |
| Sep 15, 2025 | 1.77 | 1.88 | 1.73 | 1.73 | 1.73 | -4.95% | 45,229 |
| Sep 12, 2025 | 1.67 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 58,369 |
| Sep 11, 2025 | 1.62 | 1.83 | 1.61 | 1.74 | 1.74 | 1.16% | 54,367 |
| Sep 10, 2025 | 1.56 | 1.85 | 1.56 | 1.72 | 1.72 | 8.18% | 111,039 |
| Sep 9, 2025 | 1.50 | 1.72 | 1.45 | 1.59 | 1.59 | 2.58% | 152,666 |
| Sep 8, 2025 | 1.55 | 2.65 | 1.54 | 1.55 | 1.55 | 0.65% | 2,524,648 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - | 4,633 |
| Sep 4, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 5,365 |
| Sep 3, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 3,281 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.54 | 1.58 | 1.58 | -5.39% | 5,088 |
| Aug 29, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 2.64% | 10,738 |
| Aug 28, 2025 | 1.58 | 1.66 | 1.55 | 1.63 | 1.63 | 1.06% | 12,871 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.12% | 3,809 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.10% | 1,581 |
| Aug 25, 2025 | 1.61 | 1.72 | 1.55 | 1.63 | 1.63 | 1.87% | 19,736 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.05% | 3,702 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 1.06% | 10,325 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 5,679 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 6,321 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.57 | 1.65 | 1.65 | -2.94% | 15,669 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.67 | 1.70 | 1.70 | -7.61% | 20,942 |
| Aug 14, 2025 | 1.54 | 1.88 | 1.54 | 1.84 | 1.84 | 17.20% | 76,569 |
| Aug 13, 2025 | 1.46 | 1.57 | 1.30 | 1.57 | 1.57 | 9.79% | 41,095 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -1.72% | 6,732 |
| Aug 11, 2025 | 1.43 | 1.46 | 1.34 | 1.46 | 1.46 | 1.75% | 9,757 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 3,384 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 4.86% | 9,127 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -3.36% | 8,236 |
| Aug 5, 2025 | 1.52 | 1.60 | 1.47 | 1.49 | 1.49 | -0.67% | 35,732 |
| Aug 4, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 30,921 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -7.23% | 40,280 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | - | 4,888 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | 0.61% | 19,160 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 9,100 |
| Jul 28, 2025 | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 32,010 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -6.59% | 20,131 |
| Jul 24, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 10,474 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 17,266 |
| Jul 22, 2025 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | - | 27,455 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.43% | 13,824 |
| Jul 18, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | 3.46% | 42,763 |
| Jul 17, 2025 | 1.72 | 1.88 | 1.71 | 1.79 | 1.79 | 0.85% | 42,388 |