Jianzhi Education Technol... (JZ)
1.00
0.00 (0.00%)
At close: Mar 03, 2025, 3:43 PM
0.92
-8.47%
After-hours: Mar 03, 2025, 03:44 PM EST
JZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | -0.03 | -2.91% | 3,202 |
| Feb 27, 2025 | 1.06 | 1.06 | 0.93 | 1.03 | 0.01 | 0.98% | 5,157 |
| Feb 26, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 0.00 | 0.00% | 2,600 |
| Feb 25, 2025 | 0.97 | 1.06 | 0.97 | 1.02 | -0.02 | -1.92% | 9,187 |
| Feb 24, 2025 | 0.92 | 1.07 | 0.87 | 1.04 | 0.10 | 10.64% | 33,206 |
| Feb 21, 2025 | 0.93 | 0.96 | 0.85 | 0.94 | 0.00 | 0.00% | 4,779 |
| Feb 20, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | -0.01 | -1.05% | 800 |
| Feb 19, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.03 | 3.26% | 2,100 |
| Feb 18, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.05 | 5.75% | 4,700 |
| Feb 14, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | -0.11 | -11.22% | 5,145 |
| Feb 13, 2025 | 0.83 | 0.98 | 0.83 | 0.98 | 0.17 | 20.99% | 9,041 |
| Feb 12, 2025 | 0.91 | 0.91 | 0.81 | 0.81 | -0.07 | -7.95% | 3,724 |
| Feb 11, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.00 | 0.00% | 74,900 |
| Feb 10, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.03 | 3.53% | 3,740 |
| Feb 7, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.00 | 0.00% | 1,548 |
| Feb 6, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | -0.01 | -1.16% | 1,633 |
| Feb 5, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | -0.04 | -4.44% | 2,614 |
| Feb 4, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | -0.03 | -3.23% | 8,433 |
| Feb 3, 2025 | 0.82 | 0.95 | 0.78 | 0.93 | 0.17 | 22.37% | 42,849 |
| Jan 31, 2025 | 0.75 | 0.86 | 0.75 | 0.76 | 0.01 | 1.33% | 4,600 |
| Jan 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | -0.04 | -5.06% | 224 |
| Jan 29, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.05 | 6.76% | 5,500 |
| Jan 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | -0.02 | -2.63% | 1,200 |
| Jan 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00% | 400 |
| Jan 24, 2025 | 0.76 | 0.79 | 0.73 | 0.76 | -0.01 | -1.30% | 2,900 |
| Jan 23, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | -0.02 | -2.53% | 2,514 |
| Jan 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.02 | 2.60% | 1,829 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | -0.02 | -2.53% | 6,920 |
| Jan 17, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.01 | 1.28% | 4,646 |
| Jan 16, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 1,916 |
| Jan 15, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | -0.03 | -3.61% | 5,716 |
| Jan 14, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | -0.01 | -1.19% | 4,900 |
| Jan 13, 2025 | 0.91 | 0.91 | 0.84 | 0.84 | -0.09 | -9.68% | 2,200 |
| Jan 10, 2025 | 0.95 | 1.06 | 0.93 | 0.93 | -0.02 | -2.11% | 6,400 |
| Jan 8, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.06 | 6.74% | 600 |
| Jan 7, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | -0.03 | -3.26% | 5,240 |
| Jan 6, 2025 | 0.89 | 0.95 | 0.87 | 0.92 | -0.06 | -6.12% | 8,700 |
| Jan 3, 2025 | 0.94 | 1.07 | 0.81 | 0.98 | 0.05 | 5.38% | 18,900 |
| Jan 2, 2025 | 0.91 | 1.11 | 0.90 | 0.93 | 0.06 | 6.90% | 24,500 |
| Dec 31, 2024 | 0.91 | 0.95 | 0.87 | 0.87 | -0.10 | -10.31% | 13,920 |
| Dec 30, 2024 | 1.05 | 1.05 | 0.88 | 0.97 | 0.11 | 12.79% | 16,027 |
| Dec 27, 2024 | 0.86 | 0.88 | 0.85 | 0.86 | 0.03 | 3.61% | 3,916 |
| Dec 26, 2024 | 0.81 | 0.96 | 0.78 | 0.83 | 0.01 | 1.22% | 8,340 |
| Dec 24, 2024 | 0.76 | 0.85 | 0.76 | 0.82 | -0.06 | -6.82% | 11,029 |
| Dec 23, 2024 | 0.86 | 0.88 | 0.80 | 0.88 | 0.00 | 0.00% | 5,905 |
| Dec 20, 2024 | 0.80 | 0.88 | 0.80 | 0.88 | 0.08 | 10.00% | 4,207 |
| Dec 19, 2024 | 0.87 | 0.89 | 0.80 | 0.80 | -0.08 | -9.09% | 3,331 |
| Dec 18, 2024 | 0.91 | 0.92 | 0.88 | 0.88 | -0.03 | -3.30% | 8,506 |
| Dec 17, 2024 | 0.94 | 0.97 | 0.90 | 0.91 | 0.00 | 0.00% | 5,003 |
| Dec 16, 2024 | 0.93 | 0.93 | 0.90 | 0.91 | -0.02 | -2.15% | 4,045 |