Jianzhi Education Technology Group Company Limited (JZ)
NASDAQ: JZ · Real-Time Price · USD
0.930
+0.069 (7.99%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,009 |
| Apr 23, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -4.08% | 7,315 |
| Apr 22, 2026 | 0.84 | 1.10 | 0.84 | 1.03 | 1.03 | 23.69% | 205,759 |
| Apr 21, 2026 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | 0.06% | 3,819 |
| Apr 20, 2026 | 0.85 | 0.89 | 0.83 | 0.83 | 0.83 | 1.48% | 20,142 |
| Apr 17, 2026 | 0.93 | 0.93 | 0.81 | 0.82 | 0.82 | -4.14% | 68,749 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.82 | 0.86 | 0.86 | -10.89% | 62,728 |
| Apr 15, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.14% | 10,907 |
| Apr 14, 2026 | 0.93 | 1.00 | 0.90 | 0.90 | 0.90 | -2.33% | 14,921 |
| 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 | -0.18% | 10,053 |
| Apr 9, 2026 | 0.80 | 1.00 | 0.80 | 0.85 | 0.85 | 6.06% | 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 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -5.44% | 16,931 |
| Jan 30, 2026 | 0.80 | 0.84 | 0.73 | 0.83 | 0.83 | -1.43% | 13,003 |
| Jan 29, 2026 | 0.82 | 0.90 | 0.73 | 0.84 | 0.84 | 12.73% | 238,405 |
| Jan 28, 2026 | 0.76 | 0.80 | 0.69 | 0.74 | 0.74 | -7.18% | 23,093 |
| Jan 27, 2026 | 0.78 | 0.90 | 0.53 | 0.80 | 0.80 | 6.64% | 119,307 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.75 | 0.75 | 0.75 | -24.99% | 45,112 |
| Jan 23, 2026 | 0.98 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | 12,043 |
| Jan 22, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.87% | 4,746 |
| Jan 21, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.26% | 3,807 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.92% | 3,793 |
| Jan 16, 2026 | 0.99 | 1.05 | 0.92 | 0.99 | 0.99 | -0.12% | 7,321 |
| Jan 15, 2026 | 1.03 | 1.05 | 0.90 | 0.99 | 0.99 | -1.98% | 43,084 |
| Jan 14, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 10,624 |
| Jan 13, 2026 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | - | 7,504 |
| Jan 12, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | 1.01% | 96,442 |
| Jan 9, 2026 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -10.00% | 20,161 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.05 | 1.10 | 1.10 | -5.17% | 86,333 |
| Jan 7, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 9.43% | 28,399 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 36,918 |
| Jan 5, 2026 | 1.19 | 1.38 | 1.03 | 1.05 | 1.05 | - | 52,660 |
| Jan 2, 2026 | 1.04 | 1.18 | 1.03 | 1.05 | 1.05 | 1.94% | 106,725 |
| Dec 31, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -8.04% | 5,567 |
| Dec 30, 2025 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 27,651 |
| Dec 29, 2025 | 1.17 | 1.17 | 1.07 | 1.14 | 1.14 | -2.56% | 33,078 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 1.74% | 6,373 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -10.16% | 11,382 |
| Dec 23, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | 0.79% | 44,521 |
| Dec 22, 2025 | 1.27 | 1.48 | 1.25 | 1.27 | 1.27 | -1.55% | 78,254 |
| Dec 19, 2025 | 1.32 | 1.41 | 1.23 | 1.29 | 1.29 | -0.77% | 4,834 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 2,151 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -2.17% | 3,356 |
| Dec 16, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | - | 1,785 |
| Dec 15, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -1.43% | 764 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 899 |
| Dec 11, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 2,587 |
| Dec 10, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 14,731 |
| Dec 9, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 7,369 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 582 |
| 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 | - | 1,317 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.06% | 11,144 |