5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
-23.23%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-22.46%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-66.67%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.85 | $0.76 (-10.59%) | $0.85 | $0.73 | 9,925 | $15.34 M |
| 04/16/2025 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.82 | 31,600 | $17.36 M |
| 04/15/2025 | $0.80 | $0.92 (14.99%) | $0.92 | $0.80 | 19,213 | $18.57 M |
| 04/14/2025 | $0.75 | $0.80 (6.67%) | $0.80 | $0.71 | 7,500 | $16.15 M |
| 04/11/2025 | $0.72 | $0.72 (-0.56%) | $0.82 | $0.72 | 10,748 | $14.45 M |
| 04/10/2025 | $0.71 | $0.71 (-0.11%) | $0.71 | $0.71 | 1,005 | $14.34 M |
| 04/09/2025 | $0.73 | $0.70 (-3.49%) | $0.85 | $0.70 | 22,056 | $14.22 M |
| 04/08/2025 | $0.85 | $0.70 (-17.56%) | $0.85 | $0.70 | 2,200 | $14.14 M |
| 04/07/2025 | $0.79 | $0.75 (-5.38%) | $0.82 | $0.75 | 10,900 | $15.16 M |
| 04/04/2025 | $0.75 | $0.87 (15.96%) | $0.87 | $0.75 | 3,016 | $17.56 M |
| 04/03/2025 | $0.75 | $0.74 (-1.33%) | $0.84 | $0.74 | 2,924 | $14.94 M |
| 04/02/2025 | $0.78 | $0.83 (6.75%) | $0.83 | $0.76 | 9,005 | $16.75 M |
| 04/01/2025 | $0.75 | $0.78 (3.65%) | $0.83 | $0.75 | 4,307 | $15.77 M |
| 03/31/2025 | $0.82 | $0.83 (1.17%) | $0.83 | $0.78 | 2,910 | $16.74 M |
| 03/28/2025 | $0.89 | $0.77 (-13.4%) | $0.89 | $0.77 | 3,200 | $15.56 M |
| 03/27/2025 | $0.88 | $0.92 (4.55%) | $0.92 | $0.77 | 11,406 | $18.57 M |
| 03/26/2025 | $0.77 | $0.85 (9.61%) | $0.85 | $0.77 | 8,500 | $17.07 M |
| 03/25/2025 | $0.99 | $0.84 (-15.15%) | $0.99 | $0.84 | 10,900 | $16.96 M |
| 03/24/2025 | $0.88 | $0.93 (6.35%) | $0.93 | $0.88 | 600 | $18.79 M |
| 03/21/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 449 | $17.97 M |
| 03/20/2025 | $0.87 | $0.99 (13.43%) | $0.99 | $0.87 | 2,200 | $19.97 M |
| 03/19/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 800 | $19.78 M |
| 03/18/2025 | $0.87 | $0.99 (13.79%) | $0.99 | $0.87 | 536 | $19.98 M |
| 03/17/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 200 | $16.94 M |
| 03/14/2025 | $0.96 | $0.92 (-4.17%) | $0.96 | $0.92 | 2,003 | $18.57 M |
| 03/13/2025 | $0.89 | $0.92 (3.32%) | $0.92 | $0.89 | 700 | $18.57 M |
| 03/12/2025 | $0.89 | $0.98 (9.85%) | $0.99 | $0.89 | 4,000 | $19.78 M |
| 03/11/2025 | $0.88 | $0.89 (1.13%) | $0.89 | $0.88 | 2,646 | $17.99 M |
| 03/10/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.81 | 1,800 | $19.98 M |
| 03/07/2025 | $0.90 | $0.99 (9.86%) | $1.04 | $0.90 | 20,600 | $19.88 M |
| 03/06/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 3,751 | $19.78 M |
| 03/05/2025 | $0.91 | $0.90 (-0.83%) | $0.98 | $0.87 | 1,500 | $18.17 M |
| 03/04/2025 | $0.97 | $0.99 (2.06%) | $1.04 | $0.82 | 7,600 | $19.98 M |
| 03/03/2025 | $0.92 | $0.92 (-0.96%) | $1.04 | $0.92 | 2,140 | $18.48 M |
| 02/28/2025 | $0.97 | $1.00 (3.32%) | $1.03 | $0.96 | 3,302 | $20.19 M |
| 02/27/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.93 | 5,100 | $20.79 M |
| 02/26/2025 | $0.98 | $1.02 (4.07%) | $1.02 | $0.98 | 2,600 | $20.59 M |
| 02/25/2025 | $0.97 | $1.02 (4.76%) | $1.06 | $0.97 | 9,100 | $20.59 M |
| 02/24/2025 | $0.92 | $1.04 (13.13%) | $1.07 | $0.87 | 33,206 | $20.99 M |
| 02/21/2025 | $0.93 | $0.94 (0.63%) | $0.96 | $0.85 | 4,700 | $18.89 M |
| 02/20/2025 | $0.91 | $0.94 (3.29%) | $0.94 | $0.91 | 800 | $18.96 M |
| 02/19/2025 | $0.83 | $0.95 (13.95%) | $0.95 | $0.83 | 2,100 | $19.09 M |
| 02/18/2025 | $0.87 | $0.92 (5.88%) | $0.92 | $0.87 | 4,700 | $18.59 M |
| 02/14/2025 | $0.93 | $0.87 (-6.88%) | $0.94 | $0.87 | 5,145 | $17.56 M |
| 02/13/2025 | $0.83 | $0.98 (17.71%) | $0.98 | $0.83 | 9,041 | $19.72 M |
| 02/12/2025 | $0.91 | $0.81 (-10.89%) | $0.91 | $0.81 | 3,724 | $16.35 M |
| 02/11/2025 | $0.89 | $0.88 (-2.08%) | $0.89 | $0.88 | 74,900 | $17.67 M |
| 02/10/2025 | $0.85 | $0.88 (3.51%) | $0.90 | $0.82 | 3,740 | $17.76 M |
| 02/07/2025 | $0.87 | $0.85 (-2.56%) | $0.87 | $0.85 | 1,548 | $17.16 M |
| 02/06/2025 | $0.88 | $0.85 (-2.95%) | $0.88 | $0.85 | 1,633 | $17.16 M |
| 02/05/2025 | $0.86 | $0.86 (0.46%) | $0.89 | $0.86 | 2,614 | $17.35 M |
| 02/04/2025 | $0.85 | $0.90 (5.93%) | $0.92 | $0.85 | 8,433 | $18.08 M |
| 02/03/2025 | $0.82 | $0.93 (13.82%) | $0.95 | $0.78 | 42,849 | $18.76 M |
| 01/31/2025 | $0.75 | $0.76 (0.61%) | $0.86 | $0.75 | 4,600 | $15.25 M |
| 01/30/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 224 | $15.22 M |
| 01/29/2025 | $0.78 | $0.79 (1.18%) | $0.79 | $0.75 | 5,500 | $15.90 M |
| 01/28/2025 | $0.74 | $0.74 (-0.97%) | $0.74 | $0.74 | 1,200 | $14.88 M |
| 01/27/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 400 | $15.42 M |
| 01/24/2025 | $0.77 | $0.77 (0%) | $0.79 | $0.73 | 2,900 | $15.44 M |
| 01/23/2025 | $0.80 | $0.77 (-4.15%) | $0.80 | $0.77 | 2,514 | $15.48 M |
| 01/22/2025 | $0.79 | $0.79 (0.15%) | $0.79 | $0.79 | 1,400 | $15.90 M |
| 01/21/2025 | $0.82 | $0.77 (-5.98%) | $0.82 | $0.76 | 6,920 | $15.56 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.
