Jianzhi Education Technol... (JZ)
0.81
-0.06 (-6.86%)
At close: Apr 07, 2025, 3:58 PM
0.75
-7.13%
After-hours: Apr 07, 2025, 04:00 PM EDT
Jianzhi Education Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.13 | 17.57% | 3,108 |
| Apr 3, 2025 | 0.75 | 0.84 | 0.74 | 0.74 | -0.09 | -10.84% | 2,924 |
| Apr 2, 2025 | 0.78 | 0.83 | 0.76 | 0.83 | 0.05 | 6.41% | 9,005 |
| Apr 1, 2025 | 0.75 | 0.83 | 0.75 | 0.78 | -0.05 | -6.02% | 4,307 |
| Mar 31, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | 0.06 | 7.79% | 2,910 |
| Mar 28, 2025 | 0.89 | 0.89 | 0.77 | 0.77 | -0.15 | -16.30% | 3,200 |
| Mar 27, 2025 | 0.88 | 0.92 | 0.77 | 0.92 | 0.07 | 8.24% | 11,406 |
| Mar 26, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.01 | 1.19% | 8,991 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.84 | 0.84 | -0.09 | -9.68% | 10,900 |
| Mar 24, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.04 | 4.49% | 600 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | -0.10 | -10.10% | 449 |
| Mar 20, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.01 | 1.02% | 2,200 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 | -1.01% | 800 |
| Mar 18, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.15 | 17.86% | 536 |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | -0.08 | -8.70% | 200 |
| Mar 14, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.00 | 0.00% | 2,003 |
| Mar 13, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | -0.06 | -6.12% | 700 |
| Mar 12, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.09 | 10.11% | 4,159 |
| Mar 11, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | -0.10 | -10.10% | 2,646 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.81 | 0.99 | 0.01 | 1.02% | 1,800 |
| Mar 7, 2025 | 0.90 | 1.04 | 0.90 | 0.98 | 0.00 | 0.00% | 20,600 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.08 | 8.89% | 3,751 |
| Mar 5, 2025 | 0.91 | 0.98 | 0.87 | 0.90 | -0.09 | -9.09% | 1,500 |
| Mar 4, 2025 | 0.97 | 1.04 | 0.82 | 0.99 | 0.07 | 7.61% | 7,600 |
| Mar 3, 2025 | 0.92 | 1.04 | 0.92 | 0.92 | -0.08 | -8.00% | 2,140 |
| Feb 28, 2025 | 0.97 | 1.03 | 0.96 | 1.00 | -0.03 | -2.91% | 3,302 |
| 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 |