-
5 DAY PERFORMANCE
-8.14% -
1 MONTH PERFORMANCE
+4.88% -
3 MONTH PERFORMANCE
-43.42% -
6 MONTH PERFORMANCE
-53.26% -
YEAR-TO-DATE PERFORMANCE
-64.46% -
1 YEAR PERFORMANCE
-62.77%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/28/2024 | $0.91 | $0.87 (-3.97%) | $0.93 | $0.86 | 12,761 | $17.56 M |
| 06/27/2024 | $0.95 | $0.94 (-0.84%) | $0.96 | $0.90 | 2,015 | $18.97 M |
| 06/26/2024 | $1.00 | $0.97 (-2.6%) | $1.00 | $0.95 | 9,140 | $19.66 M |
| 06/25/2024 | $1.03 | $0.96 (-6.8%) | $1.03 | $0.94 | 24,237 | $19.38 M |
| 06/24/2024 | $1.15 | $1.03 (-10.43%) | $1.41 | $1.01 | 156,545 | $20.79 M |
| 06/21/2024 | $1.23 | $1.16 (-5.69%) | $1.31 | $1.11 | 60,778 | $23.41 M |
| 06/20/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.16 | 3,851 | $24.83 M |
| 06/18/2024 | $1.21 | $1.20 (-0.83%) | $1.27 | $1.12 | 11,972 | $24.22 M |
| 06/17/2024 | $1.22 | $1.25 (2.46%) | $1.38 | $1.19 | 8,193 | $25.23 M |
| 06/14/2024 | $1.30 | $1.33 (2.31%) | $1.40 | $1.21 | 14,514 | $26.85 M |
| 06/13/2024 | $1.51 | $1.33 (-11.92%) | $1.51 | $1.28 | 7,943 | $26.85 M |
| 06/12/2024 | $1.39 | $1.31 (-5.76%) | $1.48 | $1.26 | 67,836 | $26.44 M |
| 06/11/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.46 | 1,712 | $29.87 M |
| 06/10/2024 | $1.49 | $1.55 (4.03%) | $1.55 | $1.46 | 9,869 | $31.29 M |