5 DAY PERFORMANCE
-10.80%
1 MONTH PERFORMANCE
-48.73%
3 MONTH PERFORMANCE
-62.00%
6 MONTH PERFORMANCE
-62.75%
YEAR-TO-DATE PERFORMANCE
-56.49%
1 YEAR PERFORMANCE
-82.08%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.39 | $0.37 (-3.54%) | $0.38 | $0.37 | 34.60 K | |
| 05/29/2025 | $0.39 | $0.38 (-1.17%) | $0.40 | $0.38 | 34.25 K | $7.70 M |
| 05/28/2025 | $0.39 | $0.38 (-1.17%) | $0.41 | $0.37 | 148.41 K | $7.68 M |
| 05/27/2025 | $0.43 | $0.42 (-4.38%) | $0.44 | $0.40 | 191.47 K | $8.38 M |
| 05/23/2025 | $0.41 | $0.43 (5.08%) | $0.46 | $0.39 | 278.80 K | $8.60 M |
| 05/22/2025 | $0.40 | $0.42 (4.24%) | $0.43 | $0.39 | 105.09 K | $8.44 M |
| 05/21/2025 | $0.40 | $0.42 (4.5%) | $0.43 | $0.40 | 169.34 K | $8.44 M |
| 05/20/2025 | $0.38 | $0.40 (5.77%) | $0.40 | $0.38 | 164.55 K | $8.07 M |
| 05/19/2025 | $0.38 | $0.40 (5.84%) | $0.40 | $0.37 | 185.44 K | $8.01 M |
| 05/16/2025 | $0.37 | $0.40 (7.81%) | $0.40 | $0.37 | 163.93 K | $8.05 M |
| 05/15/2025 | $0.37 | $0.38 (2.02%) | $0.40 | $0.34 | 403.00 K | $7.64 M |
| 05/14/2025 | $0.41 | $0.39 (-5.18%) | $0.44 | $0.39 | 351.90 K | $7.91 M |
| 05/13/2025 | $0.46 | $0.41 (-10.51%) | $0.50 | $0.41 | 549.80 K | $8.37 M |
| 05/12/2025 | $0.43 | $0.47 (7.54%) | $0.70 | $0.43 | 7.48 M | $9.41 M |
| 05/09/2025 | $0.54 | $0.47 (-13.52%) | $0.56 | $0.46 | 1.77 M | $9.43 M |
| 05/08/2025 | $1.34 | $0.59 (-56.04%) | $1.46 | $0.53 | 42.30 M | $11.89 M |
| 05/07/2025 | $0.71 | $0.55 (-22.54%) | $0.71 | $0.51 | 17.40 K | $11.12 M |
| 05/06/2025 | $0.73 | $0.71 (-2.63%) | $0.73 | $0.71 | 1.50 K | $14.36 M |
| 05/05/2025 | $0.77 | $0.74 (-3.25%) | $0.77 | $0.74 | 1.14 K | $14.96 M |
| 05/02/2025 | $0.81 | $0.77 (-5.78%) | $0.81 | $0.77 | 700 | $15.46 M |
| 05/01/2025 | $0.77 | $0.77 (0%) | $0.77 | $0.77 | 600 | $15.46 M |
| 04/30/2025 | $0.71 | $0.74 (4.25%) | $0.74 | $0.71 | 1.23 K | $14.96 M |
| 04/29/2025 | $0.77 | $0.74 (-3.75%) | $0.77 | $0.73 | 11.40 K | $14.96 M |
| 04/28/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 0 | $15.87 M |
| 04/25/2025 | $0.79 | $0.79 (0%) | $0.80 | $0.77 | 1.64 K | $15.87 M |
| 04/24/2025 | $0.84 | $0.80 (-4.56%) | $0.84 | $0.78 | 10.70 K | $16.15 M |
| 04/23/2025 | $0.88 | $0.80 (-8.64%) | $0.90 | $0.80 | 19.80 K | $16.23 M |
| 04/22/2025 | $0.77 | $0.89 (15.54%) | $0.89 | $0.77 | 3.00 K | $17.97 M |
| 04/21/2025 | $0.84 | $0.88 (4.32%) | $0.90 | $0.78 | 5.81 K | $17.69 M |
| 04/17/2025 | $0.85 | $0.76 (-10.59%) | $0.85 | $0.73 | 9.93 K | $15.34 M |
| 04/16/2025 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.82 | 31.60 K | $17.36 M |
| 04/15/2025 | $0.80 | $0.92 (14.99%) | $0.92 | $0.80 | 19.21 K | $18.57 M |
| 04/14/2025 | $0.75 | $0.80 (6.67%) | $0.80 | $0.71 | 7.50 K | $16.15 M |
| 04/11/2025 | $0.72 | $0.72 (-0.56%) | $0.82 | $0.72 | 10.75 K | $14.45 M |
| 04/10/2025 | $0.71 | $0.71 (-0.11%) | $0.71 | $0.71 | 1.01 K | $14.34 M |
| 04/09/2025 | $0.73 | $0.70 (-3.49%) | $0.85 | $0.70 | 22.06 K | $14.22 M |
| 04/08/2025 | $0.85 | $0.70 (-17.56%) | $0.85 | $0.70 | 2.20 K | $14.14 M |
| 04/07/2025 | $0.79 | $0.75 (-5.38%) | $0.82 | $0.75 | 10.90 K | $15.16 M |
| 04/04/2025 | $0.75 | $0.87 (15.96%) | $0.87 | $0.75 | 3.02 K | $17.56 M |
| 04/03/2025 | $0.75 | $0.74 (-1.33%) | $0.84 | $0.74 | 2.92 K | $14.94 M |
| 04/02/2025 | $0.78 | $0.83 (6.75%) | $0.83 | $0.76 | 9.01 K | $16.75 M |
| 04/01/2025 | $0.75 | $0.78 (3.65%) | $0.83 | $0.75 | 4.31 K | $15.77 M |
| 03/31/2025 | $0.82 | $0.83 (1.17%) | $0.83 | $0.78 | 2.91 K | $16.74 M |
| 03/28/2025 | $0.89 | $0.77 (-13.4%) | $0.89 | $0.77 | 3.20 K | $15.56 M |
| 03/27/2025 | $0.88 | $0.92 (4.55%) | $0.92 | $0.77 | 11.41 K | $18.57 M |
| 03/26/2025 | $0.77 | $0.85 (9.61%) | $0.85 | $0.77 | 8.50 K | $17.07 M |
| 03/25/2025 | $0.99 | $0.84 (-15.15%) | $0.99 | $0.84 | 10.90 K | $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 | 2.20 K | $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 | 2.00 K | $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 | 4.00 K | $19.78 M |
| 03/11/2025 | $0.88 | $0.89 (1.13%) | $0.89 | $0.88 | 2.65 K | $17.99 M |
| 03/10/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.81 | 1.80 K | $19.98 M |
| 03/07/2025 | $0.90 | $0.99 (9.86%) | $1.04 | $0.90 | 20.60 K | $19.88 M |
| 03/06/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 3.75 K | $19.78 M |
| 03/05/2025 | $0.91 | $0.90 (-0.83%) | $0.98 | $0.87 | 1.50 K | $18.17 M |
| 03/04/2025 | $0.97 | $0.99 (2.06%) | $1.04 | $0.82 | 7.60 K | $19.98 M |
| 03/03/2025 | $0.92 | $0.92 (-0.96%) | $1.04 | $0.92 | 2.14 K | $18.48 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.
