5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-61.00%
YEAR-TO-DATE PERFORMANCE
-83.96%
1 YEAR PERFORMANCE
-85.71%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 1.31 K | $28.26 M |
| 12/03/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 11.10 K | $28.26 M |
| 12/02/2025 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 4.30 K | $28.46 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 |
| 10/09/2025 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.60 | 5.56 K | $32.70 M |
| 10/08/2025 | $1.65 | $1.64 (-0.61%) | $1.69 | $1.60 | 11.61 K | $33.10 M |
| 10/07/2025 | $1.65 | $1.64 (-0.61%) | $1.73 | $1.64 | 7.00 K | $33.10 M |
| 10/06/2025 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.64 | 5.35 K | $33.10 M |
| 10/03/2025 | $1.62 | $1.71 (5.56%) | $1.80 | $1.62 | 18.40 K | $34.52 M |
| 10/02/2025 | $1.83 | $1.67 (-8.74%) | $1.83 | $1.65 | 10.05 K | $33.71 M |
| 10/01/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 8.69 K | $34.31 M |
| 09/30/2025 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.65 | 19.13 K | $34.11 M |
| 09/29/2025 | $1.80 | $1.79 (-0.56%) | $1.88 | $1.74 | 30.20 K | $36.13 M |
| 09/26/2025 | $1.73 | $1.80 (4.05%) | $1.80 | $1.73 | 3.37 K | $36.33 M |
| 09/25/2025 | $1.69 | $1.83 (8.28%) | $1.83 | $1.69 | 3.21 K | $36.94 M |
| 09/24/2025 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.72 | 10.10 K | $35.32 M |
| 09/23/2025 | $1.73 | $1.73 (0%) | $1.78 | $1.73 | 9.24 K | $34.92 M |
| 09/22/2025 | $1.81 | $1.77 (-2.21%) | $1.85 | $1.73 | 14.93 K | $35.73 M |
| 09/19/2025 | $1.75 | $1.84 (5.14%) | $1.84 | $1.72 | 16.80 K | $37.14 M |
| 09/18/2025 | $1.71 | $1.75 (2.34%) | $1.76 | $1.68 | 1.50 K | $35.32 M |
| 09/17/2025 | $1.71 | $1.71 (0%) | $1.73 | $1.70 | 4.01 K | $34.52 M |
| 09/16/2025 | $1.71 | $1.71 (0%) | $1.77 | $1.66 | 21.11 K | $34.52 M |
| 09/15/2025 | $1.77 | $1.73 (-2.26%) | $1.88 | $1.73 | 45.23 K | $34.92 M |
| 09/12/2025 | $1.67 | $1.82 (8.98%) | $1.86 | $1.67 | 58.37 K | $36.74 M |
| 09/11/2025 | $1.62 | $1.74 (7.41%) | $1.83 | $1.61 | 54.88 K | $35.12 M |
| 09/10/2025 | $1.56 | $1.72 (10.26%) | $1.85 | $1.56 | 111.04 K | $34.72 M |
| 09/09/2025 | $1.50 | $1.59 (6%) | $1.72 | $1.45 | 152.70 K | $32.09 M |
| 09/08/2025 | $1.55 | $1.55 (0%) | $2.65 | $1.54 | 2.52 M | $31.29 M |
| 09/05/2025 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.53 | 4.63 K | $31.08 M |
| 09/04/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.54 | 5.40 K | $31.08 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.
