5 DAY PERFORMANCE
-16.00%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-49.70%
6 MONTH PERFORMANCE
-49.40%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-88.86%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.82 | $0.84 (2.1%) | $0.90 | $0.73 | 238.41 K | $16.89 M |
| 01/28/2026 | $0.76 | $0.74 (-2.48%) | $0.80 | $0.69 | 23.10 K | $14.99 M |
| 01/27/2026 | $0.78 | $0.80 (2.58%) | $0.90 | $0.53 | 119.31 K | $16.15 M |
| 01/26/2026 | $0.97 | $0.75 (-22.91%) | $0.97 | $0.75 | 45.11 K | $15.14 M |
| 01/23/2026 | $0.98 | $1.00 (2.04%) | $1.00 | $0.90 | 12.04 K | $20.19 M |
| 01/22/2026 | $0.96 | $0.98 (2.08%) | $1.00 | $0.96 | 4.75 K | $19.78 M |
| 01/21/2026 | $0.95 | $0.96 (1.26%) | $0.96 | $0.93 | 3.81 K | $19.42 M |
| 01/20/2026 | $0.96 | $0.95 (-0.81%) | $0.99 | $0.95 | 3.80 K | $19.18 M |
| 01/16/2026 | $0.99 | $0.99 (-0.12%) | $1.05 | $0.92 | 7.32 K | $19.96 M |
| 01/15/2026 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.90 | 43.08 K | $19.98 M |
| 01/14/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 10.62 K | $20.39 M |
| 01/13/2026 | $0.98 | $1.00 (2.04%) | $1.08 | $0.98 | 7.50 K | $20.19 M |
| 01/12/2026 | $1.07 | $1.00 (-6.54%) | $1.10 | $1.00 | 96.44 K | $20.19 M |
| 01/09/2026 | $1.10 | $0.99 (-10%) | $1.10 | $0.99 | 20.20 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 |
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.
