-
5 DAY PERFORMANCE
-6.45% -
1 MONTH PERFORMANCE
+16.00% -
3 MONTH PERFORMANCE
+45.00% -
6 MONTH PERFORMANCE
-45.02% -
YEAR-TO-DATE PERFORMANCE
-52.07% -
1 YEAR PERFORMANCE
-48.44%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.10 | $1.16 (5.45%) | $1.16 | $1.06 | 5,586 | $23.42 M |
| 11/20/2024 | $1.10 | $1.13 (2.73%) | $1.19 | $1.08 | 12,100 | $22.81 M |
| 11/19/2024 | $1.11 | $1.10 (-0.9%) | $1.19 | $1.05 | 18,000 | $22.21 M |
| 11/18/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.05 | 5,500 | $24.02 M |
| 11/15/2024 | $1.22 | $1.24 (1.64%) | $1.28 | $0.98 | 47,027 | $25.03 M |
| 11/14/2024 | $1.02 | $1.25 (22.55%) | $1.30 | $1.00 | 93,836 | $25.23 M |
| 11/13/2024 | $1.03 | $1.04 (0.97%) | $1.10 | $0.92 | 23,521 | $20.99 M |
| 11/12/2024 | $1.13 | $0.97 (-14.16%) | $1.13 | $0.90 | 47,747 | $19.58 M |
| 11/11/2024 | $1.05 | $1.19 (13.33%) | $1.19 | $0.99 | 31,629 | $24.02 M |
| 11/08/2024 | $1.00 | $1.05 (5%) | $1.05 | $0.90 | 9,800 | $21.20 M |
| 11/07/2024 | $0.91 | $0.94 (2.86%) | $0.97 | $0.89 | 3,133 | $18.93 M |
| 11/06/2024 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.89 | 6,400 | $19.78 M |
| 11/05/2024 | $0.90 | $0.95 (5.53%) | $0.99 | $0.89 | 5,900 | $19.18 M |
| 11/04/2024 | $0.91 | $0.89 (-2.13%) | $1.00 | $0.89 | 12,922 | $17.98 M |
| 11/01/2024 | $1.01 | $0.95 (-5.94%) | $1.03 | $0.95 | 9,483 | $19.18 M |
| 10/31/2024 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 1,126 | $22.61 M |
| 10/30/2024 | $0.98 | $0.99 (1.02%) | $1.02 | $0.96 | 3,727 | $19.98 M |
| 10/29/2024 | $0.97 | $1.03 (5.97%) | $1.03 | $0.97 | 1,025 | $20.79 M |
| 10/28/2024 | $1.00 | $0.96 (-4%) | $1.09 | $0.95 | 10,400 | $19.38 M |
| 10/25/2024 | $1.04 | $1.07 (2.88%) | $1.11 | $1.04 | 11,400 | $21.60 M |
| 10/24/2024 | $1.00 | $1.05 (5%) | $1.05 | $0.95 | 12,500 | $21.20 M |
| 10/23/2024 | $1.04 | $0.98 (-5.77%) | $1.10 | $0.95 | 121,142 | $19.78 M |
| 10/22/2024 | $1.01 | $1.05 (3.96%) | $1.15 | $1.01 | 8,400 | $21.20 M |
| 10/21/2024 | $1.07 | $1.00 (-6.54%) | $1.23 | $0.98 | 26,300 | $20.19 M |
| 10/18/2024 | $1.00 | $0.98 (-1.99%) | $1.05 | $0.98 | 2,566 | $19.78 M |
| 10/17/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 3,412 | $19.78 M |
| 10/16/2024 | $1.04 | $1.00 (-3.85%) | $1.10 | $1.00 | 4,300 | $20.19 M |
| 10/15/2024 | $1.05 | $1.09 (3.81%) | $1.09 | $1.03 | 1,713 | $22.00 M |
| 10/14/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 3,640 | $21.20 M |
| 10/11/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.00 | 3,300 | $21.20 M |
| 10/10/2024 | $1.11 | $1.00 (-9.91%) | $1.11 | $1.00 | 16,634 | $20.19 M |
| 10/09/2024 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 5,900 | $20.39 M |
| 10/08/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 15,800 | $20.39 M |
| 10/07/2024 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.04 | 49,200 | $21.80 M |
| 10/04/2024 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 14,400 | $21.40 M |
| 10/03/2024 | $1.20 | $1.14 (-5%) | $1.24 | $1.04 | 30,502 | $23.01 M |
| 10/02/2024 | $1.14 | $1.16 (1.75%) | $1.19 | $1.04 | 35,288 | $23.42 M |
| 10/01/2024 | $1.03 | $1.13 (9.71%) | $1.19 | $1.02 | 44,705 | $22.81 M |
| 09/30/2024 | $1.03 | $1.08 (4.85%) | $1.16 | $1.01 | 110,486 | $21.80 M |
| 09/27/2024 | $1.10 | $1.04 (-5.45%) | $1.25 | $1.02 | 117,500 | $20.99 M |
| 09/26/2024 | $0.85 | $1.11 (30.67%) | $1.16 | $0.85 | 775,245 | $22.41 M |
| 09/25/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 500 | $17.16 M |
| 09/24/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 747 | $17.16 M |
| 09/23/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 603 | $17.16 M |
| 09/20/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 1,404 | $17.76 M |
| 09/19/2024 | $0.88 | $0.88 (-0.23%) | $0.88 | $0.85 | 1,400 | $17.72 M |
| 09/18/2024 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 1,400 | $16.75 M |
| 09/17/2024 | $0.83 | $0.83 (0.01%) | $0.98 | $0.83 | 2,700 | $16.76 M |
| 09/16/2024 | $0.82 | $0.83 (1.21%) | $0.84 | $0.82 | 11,011 | $16.76 M |
| 09/13/2024 | $0.85 | $0.85 (-0.19%) | $0.85 | $0.82 | 2,037 | $17.13 M |
| 09/12/2024 | $0.90 | $0.86 (-4.3%) | $0.90 | $0.85 | 1,613 | $17.43 M |
| 09/11/2024 | $0.90 | $0.97 (7.75%) | $0.98 | $0.90 | 3,440 | $19.58 M |
| 09/10/2024 | $0.86 | $0.90 (4.99%) | $0.90 | $0.86 | 627 | $18.17 M |
| 09/09/2024 | $0.86 | $0.92 (6.75%) | $0.92 | $0.86 | 1,400 | $18.47 M |
| 09/06/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 0 | $17.30 M |
| 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 |