Jianzhi Education Technology Group Company Limited (JZ)

NASDAQ: JZ · Real-Time Price · USD

0.145

+0.006 (4.24%)

At close: Jun 26, 2026, 4:00 PM EDT

0.138

-0.007 (-4.90%)

After-hours: Jun 26, 2026, 7:57 PM EDT

JZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.14	0.15	0.13	0.14	0.14	4.24%	2,213,968
Jun 25, 2026	0.15	0.15	0.14	0.14	0.14	-9.74%	6,364,262
Jun 24, 2026	0.15	0.16	0.15	0.15	0.15	2.67%	39,457,882
Jun 23, 2026	0.15	0.16	0.15	0.15	0.15	-6.95%	594,223
Jun 22, 2026	0.17	0.17	0.15	0.16	0.16	-3.47%	683,112
Jun 18, 2026	0.16	0.18	0.16	0.17	0.17	4.31%	1,303,529
Jun 17, 2026	0.17	0.18	0.16	0.16	0.16	-6.97%	1,038,874
Jun 16, 2026	0.19	0.19	0.16	0.17	0.17	-6.97%	1,079,034
Jun 15, 2026	0.19	0.20	0.19	0.19	0.19	-0.96%	1,016,820
Jun 12, 2026	0.21	0.21	0.18	0.19	0.19	-11.30%	1,878,313
Jun 11, 2026	0.20	0.24	0.19	0.21	0.21	0.29%	4,321,374
Jun 10, 2026	0.20	0.22	0.19	0.21	0.21	2.84%	1,928,422
Jun 9, 2026	0.23	0.23	0.17	0.20	0.20	-16.69%	6,552,723
Jun 8, 2026	0.24	0.26	0.22	0.25	0.25	2.13%	21,910,795
Jun 5, 2026	0.29	0.30	0.22	0.24	0.24	-22.93%	2,860,301
Jun 4, 2026	0.35	0.35	0.30	0.31	0.31	-18.74%	4,175,658
Jun 3, 2026	0.40	0.43	0.37	0.38	0.38	-45.26%	14,590,838
Jun 2, 2026	0.69	0.85	0.36	0.70	0.70	-77.42%	66,655,849
Jun 1, 2026	0.97	3.28	0.93	3.10	3.10	325.82%	48,563,003
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%	40,502
May 26, 2026	0.70	0.80	0.70	0.74	0.74	3.58%	50,174
May 22, 2026	0.71	0.73	0.67	0.71	0.71	1.20%	29,363
May 21, 2026	0.76	0.78	0.69	0.70	0.70	-7.44%	175,948
May 20, 2026	0.79	0.81	0.70	0.76	0.76	-14.25%	85,380
May 19, 2026	0.90	0.94	0.80	0.88	0.88	-7.00%	154,394
May 18, 2026	0.94	1.58	0.82	0.95	0.95	-4.95%	1,774,354
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
Mar 16, 2026	0.82	1.32	0.81	1.00	1.00	21.95%	5,246,064
Mar 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.23%	8,813
Mar 12, 2026	0.83	0.88	0.83	0.83	0.83	-6.71%	11,710
Mar 11, 2026	0.88	0.89	0.86	0.89	0.89	-0.01%	2,099
Mar 10, 2026	0.84	0.89	0.82	0.89	0.89	0.11%	14,739
Mar 9, 2026	0.86	0.89	0.82	0.89	0.89	1.54%	963
Mar 6, 2026	0.89	0.89	0.86	0.88	0.88	-1.63%	3,229
Mar 5, 2026	0.83	0.89	0.83	0.89	0.89	-	7,884
Mar 4, 2026	0.90	0.90	0.84	0.89	0.89	-0.95%	9,312
Mar 3, 2026	0.82	0.90	0.82	0.90	0.90	-0.01%	5,888
Mar 2, 2026	0.86	0.90	0.84	0.90	0.90	-3.04%	8,413
Feb 27, 2026	0.85	0.99	0.82	0.93	0.93	8.97%	48,582
Feb 26, 2026	0.83	0.86	0.81	0.85	0.85	-4.44%	108,112
Feb 25, 2026	0.86	0.91	0.80	0.89	0.89	-2.38%	408,112
Feb 24, 2026	0.92	0.92	0.85	0.91	0.91	-1.17%	31,454
Feb 23, 2026	0.91	0.93	0.83	0.92	0.92	-1.64%	29,514
Feb 20, 2026	0.93	0.95	0.85	0.94	0.94	-14.74%	195,872
Feb 19, 2026	0.84	1.26	0.82	1.10	1.10	34.15%	6,235,477
Feb 18, 2026	0.79	0.86	0.72	0.82	0.82	0.72%	11,238
Feb 17, 2026	0.81	0.90	0.81	0.81	0.81	-	18,746
Feb 13, 2026	0.83	0.90	0.75	0.81	0.81	-10.54%	50,951
Feb 12, 2026	1.06	1.44	0.60	0.91	0.91	-7.16%	1,742,738
Feb 11, 2026	1.04	1.20	0.95	0.98	0.98	-4.83%	91,941
Feb 10, 2026	0.90	1.18	0.85	1.03	1.03	5.10%	70,900
Feb 9, 2026	0.89	0.99	0.89	0.98	0.98	12.32%	333,805
Feb 6, 2026	0.81	0.88	0.81	0.87	0.87	1.45%	11,277
Feb 5, 2026	0.84	0.89	0.76	0.86	0.86	-4.44%	86,134
Feb 4, 2026	0.65	0.95	0.65	0.90	0.90	40.63%	400,893
Feb 3, 2026	0.74	0.76	0.64	0.64	0.64	-17.96%	9,185