-
5 DAY PERFORMANCE
-3.60% -
1 MONTH PERFORMANCE
+13.83% -
3 MONTH PERFORMANCE
+21.08% -
6 MONTH PERFORMANCE
-52.02% -
YEAR-TO-DATE PERFORMANCE
-55.79% -
1 YEAR PERFORMANCE
-41.53%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.03 | $1.08 (4.85%) | $1.16 | $1.01 | 106,873 | $21.80 M |
| 09/27/2024 | $1.10 | $1.04 (-5.45%) | $1.25 | $1.02 | 117,483 | $20.99 M |
| 09/26/2024 | $0.85 | $1.11 (30.67%) | $1.16 | $0.85 | 775,245 | $22.41 M |
| 09/25/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 500 | $17.16 M |
| 09/24/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 747 | $17.16 M |
| 09/23/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 603 | $17.16 M |
| 09/20/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 1,404 | $17.76 M |
| 09/19/2024 | $0.88 | $0.88 (-0.23%) | $0.88 | $0.85 | 1,400 | $17.72 M |
| 09/18/2024 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 1,400 | $16.75 M |
| 09/17/2024 | $0.83 | $0.83 (0.01%) | $0.98 | $0.83 | 2,700 | $16.76 M |
| 09/16/2024 | $0.82 | $0.83 (1.21%) | $0.84 | $0.82 | 11,011 | $16.76 M |
| 09/13/2024 | $0.85 | $0.85 (-0.19%) | $0.85 | $0.82 | 2,037 | $17.13 M |
| 09/12/2024 | $0.90 | $0.86 (-4.3%) | $0.90 | $0.85 | 1,613 | $17.43 M |
| 09/11/2024 | $0.90 | $0.97 (7.75%) | $0.98 | $0.90 | 3,440 | $19.58 M |
| 09/10/2024 | $0.86 | $0.90 (4.99%) | $0.90 | $0.86 | 627 | $18.17 M |
| 09/09/2024 | $0.86 | $0.92 (6.75%) | $0.92 | $0.86 | 1,400 | $18.47 M |
| 09/06/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $17.30 M |
| 09/05/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 230 | $17.31 M |
| 09/04/2024 | $0.93 | $0.94 (0.67%) | $0.94 | $0.86 | 2,434 | $18.90 M |
| 09/03/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 300 | $18.98 M |
| 08/30/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.91 | 6,747 | $18.98 M |
| 08/29/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.88 | 4,532 | $18.37 M |
| 08/28/2024 | $0.89 | $0.88 (-1.78%) | $0.89 | $0.88 | 8,213 | $17.73 M |
| 08/27/2024 | $0.88 | $0.86 (-2.84%) | $0.93 | $0.80 | 18,700 | $17.26 M |
| 08/26/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 347 | $17.97 M |
| 08/23/2024 | $0.85 | $0.80 (-5.88%) | $0.92 | $0.80 | 1,400 | $16.15 M |
| 08/22/2024 | $0.92 | $0.86 (-6.51%) | $0.92 | $0.86 | 980 | $17.36 M |
| 08/21/2024 | $0.80 | $0.80 (0%) | $0.85 | $0.75 | 2,340 | $16.15 M |
| 08/20/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 671 | $17.16 M |
| 08/19/2024 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.80 | 2,536 | $17.16 M |
| 08/16/2024 | $0.82 | $0.93 (13.41%) | $0.93 | $0.80 | 4,766 | $18.77 M |
| 08/15/2024 | $0.80 | $0.86 (7.56%) | $0.89 | $0.79 | 9,600 | $17.30 M |
| 08/14/2024 | $0.83 | $0.90 (8.12%) | $0.90 | $0.83 | 21,762 | $18.17 M |
| 08/13/2024 | $0.53 | $0.80 (50.72%) | $0.84 | $0.53 | 8,200 | $16.12 M |
| 08/12/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 300 | |
| 08/09/2024 | $0.94 | $0.82 (-12.77%) | $0.94 | $0.81 | 3,706 | $16.55 M |
| 08/08/2024 | $0.87 | $0.81 (-6.36%) | $0.87 | $0.80 | 1,800 | $16.35 M |
| 08/07/2024 | $0.88 | $0.85 (-3.41%) | $0.95 | $0.85 | 3,724 | $17.16 M |
| 08/06/2024 | $0.80 | $0.80 (0%) | $0.95 | $0.80 | 17,256 | $16.15 M |
| 08/05/2024 | $0.75 | $0.75 (-0.03%) | $0.77 | $0.75 | 3,216 | $15.14 M |
| 08/02/2024 | $0.75 | $0.79 (4.67%) | $0.79 | $0.75 | 6,143 | $15.85 M |
| 08/01/2024 | $0.82 | $0.79 (-4.15%) | $0.82 | $0.79 | 2,000 | $15.85 M |
| 07/31/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 400 | |
| 07/30/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 1,400 | $16.15 M |
| 07/29/2024 | $0.81 | $0.82 (0.86%) | $0.87 | $0.81 | 17,336 | $16.55 M |
| 07/26/2024 | $0.87 | $0.90 (3.45%) | $0.90 | $0.85 | 1,200 | $18.17 M |
| 07/25/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.85 | 503 | $17.76 M |
| 07/24/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 2,948 | $18.17 M |
| 07/23/2024 | $0.90 | $0.90 (-0.39%) | $0.90 | $0.90 | 1,718 | $18.10 M |
| 07/22/2024 | $0.95 | $0.89 (-6.45%) | $0.95 | $0.88 | 4,146 | $17.94 M |
| 07/19/2024 | $0.91 | $0.93 (2.2%) | $0.93 | $0.88 | 801 | $18.77 M |
| 07/18/2024 | $0.88 | $0.95 (8.27%) | $0.95 | $0.87 | 1,034 | $19.18 M |
| 07/17/2024 | $0.92 | $0.96 (4.29%) | $0.98 | $0.92 | 4,667 | $19.37 M |
| 07/16/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.87 | 2,239 | $18.57 M |
| 07/15/2024 | $0.91 | $0.96 (5.56%) | $0.98 | $0.91 | 1,883 | $19.38 M |
| 07/12/2024 | $0.94 | $0.94 (0.41%) | $0.95 | $0.90 | 14,695 | $18.97 M |
| 07/11/2024 | $0.90 | $0.90 (-0.33%) | $1.00 | $0.90 | 1,891 | $18.17 M |
| 07/10/2024 | $0.99 | $0.90 (-9.03%) | $0.99 | $0.89 | 5,400 | $18.23 M |
| 07/09/2024 | $0.88 | $0.98 (11.36%) | $0.99 | $0.87 | 5,011 | $19.78 M |
| 07/08/2024 | $0.90 | $0.95 (5.17%) | $0.95 | $0.90 | 414 | $19.18 M |
| 07/05/2024 | $0.94 | $0.96 (1.68%) | $1.02 | $0.94 | 3,324 | $19.29 M |
| 07/03/2024 | $0.88 | $0.90 (2.81%) | $0.97 | $0.86 | 5,589 | $18.26 M |
| 07/02/2024 | $0.99 | $0.96 (-2.6%) | $1.03 | $0.93 | 2,910 | $19.37 M |
| 07/01/2024 | $0.86 | $0.88 (2.76%) | $0.98 | $0.85 | 35,194 | $17.84 M |