Jianzhi Education Technology Group Company Limited JZ
1.72 USD +0.26 (+17.81%)
Regular-session close
1.56 -0.16 -9.30%
After hours · Nov 13, 5:17 PM ET
1.43 Day range 1.78
0.43 52-week range 93.00
- YTD
- -94.43%
- 1 year
- -95.90%
JZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.78 | 1.43 | 1.72 | +0.26 | +17.81% | 101,255 |
| Nov 12, 2026 | 1.49 | 1.55 | 1.45 | 1.46 | +0.01 | +0.69% | 33,800 |
| Nov 10, 2026 | 1.47 | 1.62 | 1.45 | 1.45 | -0.04 | -2.68% | 147,300 |
| Nov 9, 2026 | 1.01 | 1.57 | 1.00 | 1.49 | +0.43 | +40.57% | 1,497,000 |
| Nov 6, 2026 | 0.97 | 1.10 | 0.97 | 1.06 | +0.06 | +6.00% | 127,400 |
| Nov 5, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | -0.01 | -0.99% | 45,300 |
| Nov 4, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | -0.03 | -2.88% | 45,100 |
| Nov 3, 2026 | 1.11 | 1.14 | 1.00 | 1.04 | -0.09 | -7.96% | 64,700 |
| Nov 2, 2026 | 0.92 | 1.17 | 0.92 | 1.13 | +0.15 | +15.54% | 171,600 |
| Oct 30, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | +0.03 | +2.73% | 85,100 |
| Oct 29, 2026 | 0.98 | 1.03 | 0.95 | 0.95 | -0.04 | -4.32% | 75,100 |
| Oct 28, 2026 | 0.98 | 1.01 | 0.94 | 1.00 | 0.00 | +0.40% | 88,100 |
| Oct 27, 2026 | 1.01 | 1.03 | 0.91 | 0.99 | -0.04 | -3.79% | 151,700 |
| Oct 26, 2026 | 1.04 | 1.10 | 1.02 | 1.03 | +0.04 | +4.04% | 163,000 |
| Oct 23, 2026 | 1.00 | 1.06 | 0.93 | 0.99 | -0.07 | -6.60% | 316,100 |
| Oct 22, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | -0.06 | -5.36% | 176,500 |
| Oct 21, 2026 | 1.28 | 1.30 | 1.10 | 1.12 | -0.19 | -14.50% | 285,300 |
| Oct 20, 2026 | 1.33 | 1.40 | 1.26 | 1.31 | -0.02 | -1.50% | 208,500 |
| Oct 19, 2026 | 1.46 | 1.58 | 1.32 | 1.33 | -0.02 | -1.48% | 346,900 |
| Oct 16, 2026 | 1.48 | 1.49 | 1.26 | 1.35 | -0.12 | -8.16% | 565,200 |
| Oct 15, 2026 | 1.62 | 1.63 | 1.33 | 1.47 | -0.01 | -0.68% | 849,800 |
| Oct 14, 2026 | 1.40 | 2.14 | 1.30 | 1.48 | +0.09 | +6.47% | 4,815,300 |
| Oct 13, 2026 | 1.04 | 1.75 | 0.99 | 1.39 | +0.26 | +23.01% | 18,905,600 |
| Oct 12, 2026 | 1.28 | 1.38 | 1.04 | 1.13 | -0.15 | -11.72% | 4,157,900 |
| Oct 9, 2026 | 0.80 | 1.47 | 0.73 | 1.28 | +0.45 | +53.48% | 42,962,300 |
| Oct 8, 2026 | 0.58 | 1.17 | 0.57 | 0.83 | +0.36 | +77.45% | 287,295,300 |
| Oct 7, 2026 | 0.45 | 0.47 | 0.43 | 0.47 | +0.03 | +6.09% | 100,900 |
| Oct 6, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | -0.03 | -5.94% | 84,500 |
| Oct 5, 2026 | 0.43 | 0.50 | 0.43 | 0.47 | +0.03 | +8.03% | 225,400 |
| Oct 2, 2026 | 0.43 | 0.47 | 0.42 | 0.44 | -0.01 | -2.90% | 182,400 |
| Oct 1, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | +0.01 | +1.81% | 178,700 |
| Sep 30, 2026 | 0.45 | 0.48 | 0.44 | 0.44 | -0.03 | -7.35% | 314,100 |
| Sep 29, 2026 | 0.44 | 0.63 | 0.37 | 0.48 | +0.05 | +10.70% | 20,005,700 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | -0.02 | -5.29% | 390,800 |
| Sep 25, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | -0.02 | -3.40% | 270,800 |
| Sep 24, 2026 | 0.51 | 0.69 | 0.43 | 0.47 | -0.02 | -4.86% | 5,826,800 |
| Sep 23, 2026 | 0.55 | 0.58 | 0.46 | 0.49 | -0.06 | -10.18% | 506,400 |
| Sep 22, 2026 | 0.54 | 0.58 | 0.53 | 0.55 | -0.01 | -1.08% | 232,200 |
| Sep 21, 2026 | 0.67 | 0.89 | 0.46 | 0.56 | -0.14 | -20.00% | 2,847,300 |
| Sep 18, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | -0.03 | -3.74% | 48,400 |
| Sep 17, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | +0.03 | +3.88% | 73,400 |
| Sep 16, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | -0.01 | -0.71% | 110,200 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | -0.06 | -7.77% | 343,900 |
| Sep 14, 2026 | 0.76 | 0.77 | 0.72 | 0.76 | 0.00 | -0.13% | 237,800 |
| Sep 11, 2026 | 0.79 | 0.82 | 0.70 | 0.76 | -0.01 | -1.30% | 1,159,000 |
| Sep 10, 2026 | 0.96 | 0.98 | 0.73 | 0.77 | -0.02 | -2.28% | 12,867,200 |
| Sep 9, 2026 | 0.88 | 0.89 | 0.76 | 0.79 | -0.09 | -10.35% | 249,800 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.82 | 0.88 | -0.17 | -16.29% | 221,600 |
| Sep 4, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | +0.02 | +1.94% | 75,300 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | -0.06 | -5.50% | 114,600 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.02 | 1.09 | -0.07 | -6.03% | 281,700 |
| Sep 1, 2026 | 1.16 | 1.18 | 1.08 | 1.16 | -0.12 | -9.38% | 304,100 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.12 | 1.28 | -0.05 | -3.76% | 2,603,600 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.17 | 1.33 | -0.22 | -14.19% | 4,322,400 |
| Aug 27, 2026 | 1.76 | 1.81 | 1.53 | 1.55 | -0.17 | -9.88% | 138,800 |
| Aug 26, 2026 | 2.18 | 2.20 | 1.68 | 1.72 | -0.48 | -21.82% | 395,000 |
| Aug 25, 2026 | 2.31 | 2.31 | 2.10 | 2.20 | -0.12 | -5.17% | 217,100 |
| Aug 24, 2026 | 2.03 | 2.85 | 2.03 | 2.32 | +0.12 | +5.45% | 1,138,000 |
| Aug 21, 2026 | 2.28 | 2.58 | 2.15 | 2.20 | -1.12 | -33.73% | 1,040,200 |
| Aug 20, 2026 | 3.62 | 5.46 | 2.02 | 3.32 | +1.62 | +95.29% | 40,755,300 |
| Aug 19, 2026 | 1.79 | 1.82 | 1.66 | 1.70 | -0.03 | -1.73% | 16,200 |
| Aug 18, 2026 | 1.74 | 1.77 | 1.60 | 1.73 | -0.02 | -1.14% | 54,000 |
| Aug 17, 2026 | 1.80 | 1.87 | 1.73 | 1.75 | -0.12 | -6.42% | 40,800 |
| Aug 14, 2026 | 2.17 | 2.17 | 1.70 | 1.87 | -0.62 | -24.90% | 140,600 |
64 days, newest first. Daily bars as drawn on the JZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.