Jianzhi Education Technol... (JZ)
NASDAQ: JZ
· Real-Time Price · USD
1.73
-0.10 (-5.46%)
At close: Sep 26, 2025, 3:36 PM
1.74
0.34%
After-hours: Sep 26, 2025, 06:17 PM EDT
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.64% | 3,222 |
| Sep 25, 2025 | 1.69 | 1.83 | 1.69 | 1.83 | 1.83 | 4.57% | 3,211 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | 1.16% | 10,100 |
| Sep 23, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 9,236 |
| Sep 22, 2025 | 1.81 | 1.85 | 1.73 | 1.77 | 1.77 | -3.80% | 14,931 |
| Sep 19, 2025 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | 5.14% | 16,800 |
| Sep 18, 2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 1,500 |
| Sep 17, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.00% | 4,013 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 21,105 |
| Sep 15, 2025 | 1.77 | 1.88 | 1.73 | 1.73 | 1.73 | -4.95% | 45,229 |
| Sep 12, 2025 | 1.67 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 58,369 |
| Sep 11, 2025 | 1.62 | 1.83 | 1.61 | 1.74 | 1.74 | 1.16% | 54,884 |
| Sep 10, 2025 | 1.56 | 1.85 | 1.56 | 1.72 | 1.72 | 8.18% | 111,039 |
| Sep 9, 2025 | 1.50 | 1.72 | 1.45 | 1.59 | 1.59 | 2.58% | 152,700 |
| Sep 8, 2025 | 1.55 | 2.65 | 1.54 | 1.55 | 1.55 | 0.65% | 2,524,648 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | 0.00% | 4,633 |
| Sep 4, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 5,400 |
| Sep 3, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 3,300 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.54 | 1.58 | 1.58 | -5.39% | 5,100 |
| Aug 29, 2025 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 2.45% | 10,738 |