NASDAQ : JZ
Jianzhi Education Technology Group Company Limited — Price history
Technology · Information Technology Services · China
Last price 0.9517 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jianzhi Education Technology Group Company Limited (JZ) closed at 0.9776 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.95 | 1.02 | 0.95 | 0.9776 | 86,092 | +2.72% |
| 2026-10-29 | 0.9793 | 1.03 | 0.9461 | 0.9517 | 75,394 | -4.35% |
| 2026-10-28 | 0.977 | 1.01 | 0.9401 | 0.995 | 88,176 | +0.42% |
| 2026-10-27 | 1.01 | 1.03 | 0.9112 | 0.9908 | 152,116 | -3.81% |
| 2026-10-26 | 1.04 | 1.098 | 1.02 | 1.03 | 163,866 | +4.08% |
| 2026-10-23 | 1 | 1.06 | 0.9276 | 0.9896 | 316,106 | -6.64% |
| 2026-10-22 | 1.07 | 1.1 | 1.008 | 1.06 | 176,531 | -5.36% |
| 2026-10-21 | 1.28 | 1.3 | 1.1 | 1.12 | 286,166 | -14.50% |
| 2026-10-20 | 1.33 | 1.404 | 1.26 | 1.31 | 210,440 | -1.50% |
| 2026-10-19 | 1.46 | 1.58 | 1.32 | 1.33 | 349,797 | -1.48% |
| 2026-10-16 | 1.48 | 1.493 | 1.265 | 1.35 | 566,487 | -8.16% |
| 2026-10-15 | 1.62 | 1.634 | 1.33 | 1.47 | 854,972 | -0.68% |
| 2026-10-14 | 1.4 | 2.14 | 1.305 | 1.48 | 4,815,293 | +6.47% |
| 2026-10-13 | 1.04 | 1.75 | 0.9893 | 1.39 | 18,905,605 | +23.01% |
| 2026-10-12 | 1.285 | 1.38 | 1.04 | 1.13 | 4,157,917 | -11.72% |
| 2026-10-09 | 0.8 | 1.47 | 0.7249 | 1.28 | 42,962,292 | +53.55% |
| 2026-10-08 | 0.5812 | 1.17 | 0.5676 | 0.8336 | 287,295,348 | +77.44% |
| 2026-10-07 | 0.4445 | 0.4734 | 0.4341 | 0.4698 | 103,215 | +6.07% |
| 2026-10-06 | 0.46 | 0.4711 | 0.4417 | 0.4429 | 84,468 | -5.99% |
| 2026-10-05 | 0.434 | 0.495 | 0.426 | 0.4711 | 229,710 | +8.05% |
| 2026-10-02 | 0.433 | 0.466 | 0.4215 | 0.436 | 183,890 | -2.90% |
| 2026-10-01 | 0.4335 | 0.4572 | 0.4215 | 0.449 | 178,689 | +1.84% |
| 2026-09-30 | 0.4458 | 0.4749 | 0.4408 | 0.4409 | 320,985 | -7.37% |
| 2026-09-29 | 0.442 | 0.6317 | 0.37 | 0.476 | 20,005,729 | +10.59% |
| 2026-09-28 | 0.4635 | 0.4635 | 0.414 | 0.4304 | 394,527 | -5.24% |
| 2026-09-25 | 0.4588 | 0.47 | 0.454 | 0.4542 | 272,347 | -3.36% |
| 2026-09-24 | 0.507 | 0.6879 | 0.43 | 0.47 | 5,826,806 | -4.79% |
| 2026-09-23 | 0.5512 | 0.5809 | 0.4601 | 0.4937 | 509,702 | -10.25% |
| 2026-09-22 | 0.538 | 0.5777 | 0.5305 | 0.55 | 234,303 | -1.08% |
| 2026-09-21 | 0.6741 | 0.8847 | 0.4611 | 0.556 | 2,847,276 | -20.00% |
| 2026-09-18 | 0.7214 | 0.7214 | 0.671 | 0.695 | 49,051 | -3.69% |
| 2026-09-17 | 0.6905 | 0.7219 | 0.6773 | 0.7216 | 74,830 | +3.83% |
| 2026-09-16 | 0.6841 | 0.7 | 0.6725 | 0.695 | 113,349 | -0.71% |
| 2026-09-15 | 0.6956 | 0.7219 | 0.68 | 0.7 | 351,697 | -7.75% |
| 2026-09-14 | 0.76 | 0.7676 | 0.7235 | 0.7588 | 242,222 | -0.13% |
| 2026-09-11 | 0.79 | 0.8166 | 0.7003 | 0.7598 | 1,159,019 | -1.32% |
| 2026-09-10 | 0.9547 | 0.9786 | 0.725 | 0.77 | 12,867,189 | -2.28% |
| 2026-09-09 | 0.8772 | 0.8881 | 0.7634 | 0.788 | 249,823 | -10.36% |
| 2026-09-08 | 1.05 | 1.05 | 0.8199 | 0.8791 | 226,811 | -16.28% |
| 2026-09-04 | 1.04 | 1.066 | 1.01 | 1.05 | 76,203 | +1.94% |
| 2026-09-03 | 1.05 | 1.07 | 1 | 1.03 | 118,249 | -5.50% |
| 2026-09-02 | 1.16 | 1.16 | 1.02 | 1.09 | 285,389 | -6.03% |
| 2026-09-01 | 1.16 | 1.18 | 1.08 | 1.16 | 304,054 | -9.38% |
| 2026-08-31 | 1.47 | 1.47 | 1.12 | 1.28 | 2,603,623 | -3.76% |
| 2026-08-28 | 1.63 | 1.63 | 1.17 | 1.33 | 4,322,382 | -14.47% |
| 2026-08-27 | 1.76 | 1.81 | 1.53 | 1.555 | 141,943 | -9.59% |
| 2026-08-26 | 2.18 | 2.2 | 1.68 | 1.72 | 397,465 | -21.82% |
| 2026-08-25 | 2.31 | 2.31 | 2.1 | 2.2 | 219,541 | -5.17% |
| 2026-08-24 | 2.03 | 2.85 | 2.03 | 2.32 | 1,146,366 | +5.45% |
| 2026-08-21 | 2.28 | 2.58 | 2.15 | 2.2 | 1,040,200 | -33.73% |
| 2026-08-20 | 3.62 | 5.46 | 2.023 | 3.32 | 40,755,346 | +95.29% |
| 2026-08-19 | 1.79 | 1.82 | 1.662 | 1.7 | 16,219 | -1.73% |
| 2026-08-18 | 1.74 | 1.77 | 1.6 | 1.73 | 54,029 | -1.14% |
| 2026-08-17 | 1.8 | 1.87 | 1.73 | 1.75 | 40,999 | -6.42% |
| 2026-08-14 | 2.17 | 2.17 | 1.7 | 1.87 | 140,577 | -24.90% |
| 2026-08-13 | 2.72 | 2.72 | 2.47 | 2.49 | 18,937 | -9.78% |
| 2026-08-12 | 2.48 | 2.78 | 2.47 | 2.76 | 57,449 | +11.74% |
| 2026-08-11 | 2.475 | 2.55 | 2.4 | 2.47 | 18,808 | +1.65% |
| 2026-08-10 | 2.56 | 2.62 | 2.31 | 2.43 | 52,175 | -11.80% |
| 2026-08-07 | 2.51 | 3.1 | 2.431 | 2.755 | 458,201 | +8.89% |
| 2026-08-06 | 2.79 | 2.875 | 2.42 | 2.53 | 69,100 | -9.96% |
| 2026-08-05 | 2.3 | 2.934 | 2.3 | 2.81 | 154,264 | +22.17% |
| 2026-08-04 | 2.3 | 2.43 | 2.258 | 2.3 | 19,642 | -1.71% |
| 2026-08-03 | 2.19 | 2.55 | 2.19 | 2.34 | 28,722 | +6.85% |
| 2026-07-31 | 2.315 | 2.33 | 2.15 | 2.19 | 19,521 | -3.31% |
| 2026-07-30 | 2.191 | 2.33 | 2.18 | 2.265 | 29,985 | +1.12% |
| 2026-07-29 | 2.34 | 2.36 | 2.18 | 2.24 | 44,187 | -12.16% |
| 2026-07-28 | 2.627 | 3.088 | 2.3 | 2.55 | 255,676 | +0.39% |
| 2026-07-27 | 2.34 | 2.54 | 2.11 | 2.54 | 91,471 | -0.39% |
| 2026-07-24 | 2.63 | 2.675 | 2.53 | 2.55 | 350,832 | -1.54% |
| 2026-07-23 | 2.36 | 2.878 | 2.29 | 2.59 | 229,553 | +14.10% |
| 2026-07-22 | 2.22 | 2.44 | 2.13 | 2.27 | 61,089 | -0.87% |
| 2026-07-21 | 2.17 | 2.36 | 1.95 | 2.29 | 141,296 | +4.09% |
| 2026-07-20 | 2.7 | 2.705 | 1.9 | 2.2 | 217,468 | -19.41% |
| 2026-07-17 | 2.75 | 3.13 | 2.51 | 2.73 | 222,478 | -4.21% |
| 2026-07-16 | 2.96 | 3.034 | 2.745 | 2.85 | 53,126 | -4.36% |
| 2026-07-15 | 3.59 | 3.62 | 2.877 | 2.98 | 79,803 | -16.99% |
| 2026-07-14 | 3.72 | 3.925 | 3.5 | 3.59 | 33,200 | -9.11% |
| 2026-07-13 | 3.63 | 3.98 | 3.2 | 3.95 | 53,397 | +4.77% |
| 2026-07-10 | 3.83 | 3.92 | 3.335 | 3.77 | 177,776 | -2.58% |
| 2026-07-09 | 3.24 | 4.11 | 3.24 | 3.87 | 556,755 | +20.94% |
| 2026-07-08 | 3.2 | 3.373 | 2.97 | 3.2 | 78,065 | -4.19% |
| 2026-07-07 | 2.77 | 3.35 | 2.7 | 3.34 | 294,080 | +11.71% |
| 2026-07-06 | 2.89 | 3.405 | 2.55 | 2.99 | 548,929 | +2.75% |
| 2026-07-02 | 3.69 | 3.792 | 2.732 | 2.91 | 72,597 | -28.15% |
| 2026-07-01 | 3.105 | 4.104 | 3.105 | 4.05 | 118,443 | -9.21% |
| 2026-06-30 | 4.35 | 4.644 | 4.281 | 4.461 | 44,964 | -1.39% |
| 2026-06-29 | 4.419 | 4.722 | 4.079 | 4.524 | 80,975 | +4.07% |
| 2026-06-26 | 4.146 | 4.35 | 3.963 | 4.347 | 80,233 | +4.24% |
| 2026-06-25 | 4.5 | 4.587 | 4.098 | 4.17 | 272,956 | -9.74% |
| 2026-06-24 | 4.574 | 4.899 | 4.509 | 4.62 | 1,315,261 | +2.67% |
| 2026-06-23 | 4.611 | 4.833 | 4.5 | 4.5 | 19,807 | -6.95% |
| 2026-06-22 | 4.992 | 5.01 | 4.593 | 4.836 | 22,770 | -3.47% |
| 2026-06-18 | 4.803 | 5.34 | 4.8 | 5.01 | 43,450 | +4.31% |
| 2026-06-17 | 4.98 | 5.31 | 4.797 | 4.803 | 34,629 | -6.97% |
| 2026-06-16 | 5.55 | 5.682 | 4.884 | 5.163 | 35,967 | -6.97% |
| 2026-06-15 | 5.766 | 5.922 | 5.55 | 5.55 | 33,893 | -0.96% |
| 2026-06-12 | 6.213 | 6.267 | 5.25 | 5.604 | 62,610 | -11.30% |
| 2026-06-11 | 6.054 | 7.332 | 5.724 | 6.318 | 144,045 | +0.29% |
| 2026-06-10 | 5.916 | 6.621 | 5.838 | 6.3 | 64,280 | +2.84% |
| 2026-06-09 | 6.9 | 6.999 | 5.13 | 6.126 | 218,423 | -16.69% |
| 2026-06-08 | 7.221 | 7.935 | 6.618 | 7.353 | 730,359 | +2.12% |
| 2026-06-05 | 8.55 | 8.97 | 6.714 | 7.2 | 95,343 | -22.93% |
| 2026-06-04 | 10.425 | 10.425 | 8.991 | 9.342 | 139,188 | -18.74% |
| 2026-06-03 | 12.102 | 12.804 | 10.98 | 11.496 | 486,360 | -45.26% |
| 2026-06-02 | 20.703 | 25.488 | 10.8 | 21 | 2,221,859 | -77.42% |
| 2026-06-01 | 29.043 | 98.4 | 27.846 | 93 | 1,618,765 | +325.82% |
| 2026-05-29 | 21.909 | 23.997 | 21.3 | 21.84 | 764 | -0.26% |
| 2026-05-28 | 21.057 | 23.22 | 21.057 | 21.897 | 454 | +4.00% |
| 2026-05-27 | 21.3 | 22.2 | 21 | 21.054 | 1,350 | -4.52% |
| 2026-05-26 | 21 | 24 | 21 | 22.05 | 1,672 | +3.58% |
| 2026-05-22 | 21.303 | 21.846 | 20.228 | 21.288 | 978 | +1.20% |
| 2026-05-21 | 22.71 | 23.4 | 20.736 | 21.036 | 5,864 | -7.44% |
| 2026-05-20 | 23.7 | 24.33 | 21.002 | 22.728 | 2,845 | -14.25% |
| 2026-05-19 | 27.09 | 28.194 | 24 | 26.505 | 5,146 | -7.00% |
| 2026-05-18 | 28.203 | 47.4 | 24.699 | 28.5 | 59,145 | -4.95% |
| 2026-05-15 | 26.706 | 30.3 | 25.497 | 29.985 | 2,790 | +0.45% |
| 2026-05-14 | 28.2 | 29.85 | 24.6 | 29.85 | 4,628 | +6.87% |
| 2026-05-13 | 21.321 | 28.5 | 21.321 | 27.93 | 3,786 | +27.17% |
| 2026-05-12 | 22.2 | 24.3 | 21.36 | 21.963 | 2,546 | -1.53% |