Jianzhi Education Technol... (JZ)
NASDAQ: JZ
· Real-Time Price · USD
1.68
-0.16 (-8.70%)
At close: Aug 15, 2025, 12:09 PM
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.54 | 1.88 | 1.54 | 1.84 | 1.84 | 17.20% | 75,409 |
| Aug 13, 2025 | 1.46 | 1.57 | 1.30 | 1.57 | 1.57 | 9.79% | 41,095 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.05% | 6,732 |
| Aug 11, 2025 | 1.43 | 1.46 | 1.34 | 1.46 | 1.46 | 2.10% | 9,757 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 3,384 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 4.86% | 9,127 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -3.36% | 8,236 |
| Aug 5, 2025 | 1.52 | 1.60 | 1.47 | 1.49 | 1.49 | -0.67% | 35,754 |
| Aug 4, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 30,921 |
| Aug 1, 2025 | 1.61 | 1.62 | 1.51 | 1.54 | 1.54 | -7.23% | 40,401 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 0.00% | 4,900 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | 0.61% | 19,160 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 9,100 |
| Jul 28, 2025 | 1.71 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 32,010 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -6.59% | 20,131 |
| Jul 24, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 10,474 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 17,266 |
| Jul 22, 2025 | 1.87 | 1.90 | 1.84 | 1.86 | 1.86 | 0.00% | 27,500 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 13,824 |
| Jul 18, 2025 | 1.83 | 1.98 | 1.78 | 1.85 | 1.85 | 3.35% | 42,763 |