Jianzhi Education Technology Group Company Limited (JZ) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.99

$0.11 (-9.59%)

Last update: 01:16 AM EST

Day's range

$0.99

$1.11

5 DAY PERFORMANCE

-5.71%

1 MONTH PERFORMANCE

-29.29%

3 MONTH PERFORMANCE

-39.63%

6 MONTH PERFORMANCE

-46.20%

YEAR-TO-DATE PERFORMANCE

-3.88%

1 YEAR PERFORMANCE

-89.35%

Jianzhi Education Technology Group Co Ltd ADR Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.10	$0.99 (-10%)	$1.10	$0.99	13.92 K	$19.98 M
01/08/2026	$1.25	$1.10 (-12%)	$1.25	$1.05	86.33 K	$22.20 M
01/07/2026	$1.03	$1.16 (12.62%)	$1.20	$1.03	28.40 K	$23.41 M
01/06/2026	$1.05	$1.06 (0.95%)	$1.07	$1.05	36.92 K	$21.40 M
01/05/2026	$1.19	$1.05 (-11.76%)	$1.38	$1.03	52.70 K	$21.19 M
01/02/2026	$1.04	$1.05 (0.96%)	$1.18	$1.03	106.73 K	$21.19 M
12/31/2025	$1.10	$1.03 (-6.36%)	$1.10	$1.02	5.60 K	$20.79 M
12/30/2025	$1.17	$1.12 (-4.27%)	$1.20	$1.10	27.70 K	$22.61 M
12/29/2025	$1.17	$1.14 (-2.56%)	$1.17	$1.07	33.10 K	$23.01 M
12/26/2025	$1.20	$1.17 (-2.5%)	$1.20	$1.17	6.37 K	$23.62 M
12/24/2025	$1.26	$1.15 (-8.73%)	$1.26	$1.15	11.40 K	$23.21 M
12/23/2025	$1.29	$1.28 (-0.78%)	$1.33	$1.27	44.52 K	$25.84 M
12/22/2025	$1.27	$1.27 (0%)	$1.48	$1.25	78.30 K	$25.63 M
12/19/2025	$1.32	$1.29 (-2.27%)	$1.41	$1.23	4.83 K	$26.04 M
12/18/2025	$1.35	$1.30 (-3.7%)	$1.35	$1.30	2.20 K	$26.24 M
12/17/2025	$1.48	$1.35 (-8.78%)	$1.48	$1.35	3.36 K	$27.25 M
12/16/2025	$1.33	$1.38 (3.76%)	$1.38	$1.33	1.80 K	$27.86 M
12/15/2025	$1.33	$1.38 (3.76%)	$1.38	$1.33	800	$27.86 M
12/12/2025	$1.40	$1.40 (0%)	$1.40	$1.40	900	$28.26 M
12/11/2025	$1.40	$1.40 (0%)	$1.44	$1.40	2.60 K	$28.26 M
12/10/2025	$1.40	$1.40 (0%)	$1.42	$1.38	14.73 K	$28.26 M
12/09/2025	$1.40	$1.41 (0.71%)	$1.41	$1.40	7.37 K	$28.46 M
12/08/2025	$1.40	$1.40 (0%)	$1.40	$1.40	600	$28.26 M
12/05/2025	$1.43	$1.40 (-2.1%)	$1.44	$1.40	1.83 K	$28.26 M
12/04/2025	$1.41	$1.40 (-0.71%)	$1.41	$1.40	1.32 K	$28.26 M
12/03/2025	$1.41	$1.40 (-0.71%)	$1.41	$1.40	11.14 K	$28.26 M
12/02/2025	$1.40	$1.42 (1.43%)	$1.43	$1.40	4.31 K	$28.66 M
12/01/2025	$1.40	$1.40 (0%)	$1.40	$1.40	8.61 K	$28.26 M
11/28/2025	$1.44	$1.39 (-3.47%)	$1.46	$1.38	15.90 K	$28.06 M
11/26/2025	$1.40	$1.40 (0%)	$1.41	$1.40	1.70 K	$28.26 M
11/25/2025	$1.41	$1.43 (1.42%)	$1.43	$1.41	2.00 K	$28.86 M
11/24/2025	$1.43	$1.41 (-1.4%)	$1.43	$1.40	7.84 K	$28.46 M
11/21/2025	$1.42	$1.41 (-0.7%)	$1.42	$1.41	1.30 K	$28.46 M
11/20/2025	$1.38	$1.40 (1.45%)	$1.41	$1.38	1.84 K	$28.26 M
11/19/2025	$1.42	$1.40 (-1.41%)	$1.42	$1.40	22.25 K	$28.26 M
11/18/2025	$1.42	$1.40 (-1.41%)	$1.42	$1.40	7.00 K	$28.26 M
11/17/2025	$1.40	$1.40 (0%)	$1.40	$1.40	482	$28.26 M
11/14/2025	$1.38	$1.42 (2.9%)	$1.42	$1.38	3.50 K	$28.66 M
11/13/2025	$1.41	$1.40 (-0.71%)	$1.42	$1.40	3.20 K	$28.26 M
11/12/2025	$1.40	$1.40 (0%)	$1.40	$1.40	701	$28.26 M
11/11/2025	$1.47	$1.40 (-4.76%)	$1.47	$1.40	4.00 K	$28.26 M
11/10/2025	$1.40	$1.40 (0%)	$1.44	$1.40	800	$28.26 M
11/07/2025	$1.41	$1.40 (-0.71%)	$1.44	$1.40	7.34 K	$28.26 M
11/06/2025	$1.44	$1.41 (-2.08%)	$1.45	$1.41	5.14 K	$28.46 M
11/05/2025	$1.44	$1.44 (0%)	$1.49	$1.44	3.20 K	$29.07 M
11/04/2025	$1.60	$1.49 (-6.88%)	$1.60	$1.49	8.00 K	$30.08 M
11/03/2025	$1.60	$1.63 (1.87%)	$1.71	$1.60	2.35 K	$32.90 M
10/31/2025	$1.62	$1.60 (-1.23%)	$1.62	$1.60	1.11 K	$32.30 M
10/30/2025	$1.60	$1.67 (4.37%)	$1.80	$1.60	3.02 K	$33.71 M
10/29/2025	$1.66	$1.60 (-3.61%)	$1.69	$1.60	1.81 K	$32.30 M
10/28/2025	$1.73	$1.67 (-3.47%)	$1.75	$1.65	3.73 K	$33.71 M
10/27/2025	$1.64	$1.75 (6.71%)	$1.81	$1.64	3.82 K	$35.32 M
10/24/2025	$1.74	$1.83 (5.17%)	$1.86	$1.74	5.15 K	$36.94 M
10/23/2025	$1.67	$1.83 (9.58%)	$1.88	$1.61	12.90 K	$36.94 M
10/22/2025	$1.66	$1.68 (1.2%)	$1.70	$1.60	2.00 K	$33.91 M
10/21/2025	$1.67	$1.68 (0.6%)	$1.73	$1.65	6.23 K	$33.91 M
10/20/2025	$1.51	$1.70 (12.58%)	$1.70	$1.51	13.32 K	$34.31 M
10/17/2025	$1.56	$1.51 (-3.21%)	$1.58	$1.51	5.55 K	$30.48 M
10/16/2025	$1.60	$1.54 (-3.75%)	$1.60	$1.54	2.40 K	$31.08 M
10/15/2025	$1.58	$1.58 (0%)	$1.60	$1.55	5.82 K	$31.89 M
10/14/2025	$1.56	$1.54 (-1.28%)	$1.63	$1.54	9.62 K	$31.08 M
10/13/2025	$1.62	$1.56 (-3.7%)	$1.63	$1.56	5.60 K	$31.49 M
10/10/2025	$1.64	$1.64 (0%)	$1.64	$1.62	3.86 K	$33.10 M