5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-76.87%
6 MONTH PERFORMANCE
-75.75%
YEAR-TO-DATE PERFORMANCE
-78.69%
1 YEAR PERFORMANCE
-79.26%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $1.89 | $1.88 (-0.53%) | $1.89 | $1.84 | 14.93 K | $37.75 M |
| 07/22/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.84 | 27.46 K | $37.54 M |
| 07/21/2025 | $1.85 | $1.86 (0.54%) | $1.90 | $1.85 | 13.82 K | $37.54 M |
| 07/18/2025 | $1.83 | $1.85 (1.09%) | $1.98 | $1.78 | 42.76 K | $37.34 M |
| 07/17/2025 | $1.72 | $1.79 (4.07%) | $1.88 | $1.71 | 42.39 K | $36.13 M |
| 07/16/2025 | $1.74 | $1.78 (2.3%) | $1.81 | $1.70 | 30.14 K | $35.93 M |
| 07/15/2025 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.63 | 25.33 K | $33.51 M |
| 07/14/2025 | $1.84 | $1.61 (-12.5%) | $1.85 | $1.57 | 169.60 K | $32.50 M |
| 07/11/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.79 | 11.52 K | $37.14 M |
| 07/10/2025 | $1.94 | $1.84 (-5.15%) | $2.10 | $1.79 | 54.75 K | $37.14 M |
| 07/09/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.82 | 14.11 K | $39.16 M |
| 07/08/2025 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.80 | 18.03 K | $36.74 M |
| 07/07/2025 | $1.76 | $1.85 (5.11%) | $1.92 | $1.75 | 16.72 K | $37.34 M |
| 07/03/2025 | $1.85 | $1.86 (0.54%) | $2.01 | $1.72 | 133.53 K | $37.54 M |
| 07/02/2025 | $1.73 | $1.90 (9.83%) | $2.00 | $1.68 | 68.85 K | $38.35 M |
| 07/01/2025 | $1.58 | $1.65 (4.43%) | $1.97 | $1.56 | 223.10 K | $33.31 M |
| 06/30/2025 | $1.61 | $1.68 (4.35%) | $1.68 | $1.54 | 26.40 K | $33.91 M |
| 06/27/2025 | $1.56 | $1.61 (3.21%) | $1.67 | $1.39 | 106.20 K | $32.50 M |
| 06/26/2025 | $1.79 | $1.62 (-9.5%) | $1.79 | $1.59 | 128.16 K | $32.70 M |
| 06/25/2025 | $1.85 | $1.79 (-3.24%) | $1.89 | $1.65 | 185.47 K | $36.13 M |
| 06/24/2025 | $2.05 | $1.87 (-8.78%) | $2.05 | $1.80 | 159.03 K | $37.75 M |
| 06/23/2025 | $1.93 | $1.95 (1.04%) | $2.15 | $1.88 | 253.60 K | $39.36 M |
| 06/20/2025 | $1.85 | $1.93 (4.32%) | $2.00 | $1.85 | 74.90 K | $38.96 M |
| 06/18/2025 | $1.82 | $1.96 (7.69%) | $2.20 | $1.82 | 186.30 K | $39.56 M |
| 06/17/2025 | $2.90 | $2.00 (-31.03%) | $3.03 | $1.72 | 2.07 M | $40.37 M |
| 06/16/2025 | $2.80 | $2.86 (2.14%) | $2.95 | $2.30 | 3.07 M | $57.73 M |
| 06/13/2025 | $2.93 | $2.70 (-7.85%) | $3.00 | $2.52 | 22.30 K | $54.50 M |
| 06/12/2025 | $3.41 | $3.04 (-10.85%) | $3.52 | $2.97 | 42.08 K | $61.36 M |
| 06/11/2025 | $4.00 | $3.90 (-2.5%) | $4.09 | $3.66 | 25.03 K | $78.72 M |
| 06/10/2025 | $3.80 | $3.80 (0%) | $3.86 | $3.67 | 5.71 K | $76.70 M |
| 06/09/2025 | $4.00 | $3.85 (-3.75%) | $4.05 | $3.30 | 23.23 K | $77.71 M |
| 06/06/2025 | $3.77 | $4.00 (6.1%) | $4.37 | $3.72 | 40.94 K | $80.74 M |
| 06/05/2025 | $3.49 | $3.60 (3.15%) | $3.98 | $3.49 | 30.09 K | $72.67 M |
| 06/04/2025 | $3.60 | $3.59 (-0.28%) | $3.60 | $3.40 | 4.78 K | $72.46 M |
| 06/03/2025 | $3.49 | $3.56 (2.01%) | $3.69 | $3.41 | 7.19 K | $71.86 M |
| 06/02/2025 | $3.64 | $3.40 (-6.59%) | $3.65 | $3.30 | 12.66 K | $68.63 M |
| 05/30/2025 | $3.87 | $3.56 (-8.01%) | $3.89 | $3.50 | 9.69 K | $71.86 M |
| 05/29/2025 | $3.86 | $3.82 (-1.04%) | $4.00 | $3.80 | 3.43 K | $77.11 M |
| 05/28/2025 | $3.85 | $3.81 (-1.04%) | $4.05 | $3.73 | 14.84 K | $76.90 M |
| 05/27/2025 | $4.34 | $4.15 (-4.38%) | $4.42 | $4.00 | 19.15 K | $83.77 M |
| 05/23/2025 | $4.05 | $4.26 (5.19%) | $4.56 | $3.90 | 27.88 K | $85.99 M |
| 05/22/2025 | $4.01 | $4.18 (4.24%) | $4.27 | $3.93 | 10.51 K | $84.37 M |
| 05/21/2025 | $4.00 | $4.18 (4.5%) | $4.30 | $4.00 | 16.93 K | $84.37 M |
| 05/20/2025 | $3.78 | $4.00 (5.82%) | $4.02 | $3.78 | 16.46 K | $80.74 M |
| 05/19/2025 | $3.75 | $3.97 (5.87%) | $4.00 | $3.70 | 18.54 K | $80.13 M |
| 05/16/2025 | $3.70 | $3.99 (7.84%) | $4.00 | $3.70 | 16.39 K | $80.54 M |
| 05/15/2025 | $3.71 | $3.79 (2.16%) | $4.00 | $3.40 | 40.30 K | $76.50 M |
| 05/14/2025 | $4.13 | $3.92 (-5.08%) | $4.44 | $3.90 | 35.19 K | $79.13 M |
| 05/13/2025 | $4.63 | $4.14 (-10.58%) | $4.95 | $4.11 | 54.98 K | $83.57 M |
| 05/12/2025 | $4.34 | $4.66 (7.37%) | $7.00 | $4.30 | 747.56 K | $94.06 M |
| 05/09/2025 | $5.40 | $4.67 (-13.52%) | $5.60 | $4.60 | 177.22 K | $94.26 M |
| 05/08/2025 | $13.40 | $5.89 (-56.04%) | $14.60 | $5.30 | 4.23 M | $118.89 M |
| 05/07/2025 | $7.11 | $5.51 (-22.5%) | $7.11 | $5.10 | 1.74 K | $111.22 M |
| 05/06/2025 | $7.31 | $7.11 (-2.74%) | $7.31 | $7.11 | 150 | $143.52 M |
| 05/05/2025 | $7.66 | $7.41 (-3.26%) | $7.66 | $7.41 | 114 | $149.57 M |
| 05/02/2025 | $8.13 | $7.66 (-5.78%) | $8.13 | $7.66 | 70 | $154.62 M |
| 05/01/2025 | $7.66 | $7.66 (0%) | $7.66 | $7.66 | 60 | $154.62 M |
| 04/30/2025 | $7.11 | $7.41 (4.22%) | $7.41 | $7.11 | 123 | $149.57 M |
| 04/29/2025 | $7.70 | $7.41 (-3.77%) | $7.70 | $7.30 | 1.14 K | $149.57 M |
| 04/28/2025 | $7.86 | $7.86 (0%) | $7.86 | $7.86 | 0 | $158.65 M |
| 04/25/2025 | $7.86 | $7.86 (0%) | $7.97 | $7.70 | 164 | $158.65 M |
| 04/24/2025 | $8.38 | $8.00 (-4.53%) | $8.40 | $7.80 | 1.07 K | $161.48 M |
| 04/23/2025 | $8.80 | $8.04 (-8.64%) | $9.00 | $8.00 | 1.98 K | $162.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
