Jianzhi Education Technology Group Company Limited - JZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.93	0.94	0.94	0.95	0.85	195,872
February 19, 2026	0.84	1.1	1.1	1.26	0.82	6.18M
February 18, 2026	0.79	0.82	0.82	0.86	0.72	11,238
February 17, 2026	0.81	0.81	0.81	0.9	0.81	18,741
February 13, 2026	0.83	0.81	0.81	0.9	0.75	51,000
February 12, 2026	1.06	0.91	0.91	1.44	0.6	1.74M
February 11, 2026	1.04	0.98	0.98	1.2	0.95	91,941
February 10, 2026	0.9	1.03	1.03	1.18	0.85	70,900
February 09, 2026	0.89	0.98	0.98	0.99	0.89	333,805
February 06, 2026	0.81	0.87	0.87	0.88	0.81	9,623
February 05, 2026	0.84	0.86	0.86	0.89	0.76	86,134
February 04, 2026	0.65	0.9	0.9	0.95	0.65	400,900
February 03, 2026	0.74	0.64	0.64	0.76	0.64	9,200
February 02, 2026	0.85	0.78	0.78	0.85	0.78	16,931
January 30, 2026	0.8	0.83	0.83	0.84	0.73	13,003
January 29, 2026	0.82	0.84	0.84	0.9	0.73	238,405
January 28, 2026	0.76	0.74	0.74	0.8	0.69	23,093
January 27, 2026	0.78	0.8	0.8	0.9	0.53	119,294
January 26, 2026	0.97	0.75	0.75	0.97	0.75	45,112
January 23, 2026	0.98	1	1	1	0.9	12,043
January 22, 2026	0.96	0.98	0.98	1	0.96	4,746
January 21, 2026	0.95	0.96	0.96	0.96	0.93	3,807
January 20, 2026	0.96	0.95	0.95	0.99	0.95	3,800
January 16, 2026	0.99	0.99	0.99	1.05	0.92	7,321
January 15, 2026	1.03	0.99	0.99	1.05	0.9	43,084
January 14, 2026	1.03	1.01	1.01	1.07	1.01	10,624
January 13, 2026	0.98	1	1	1.08	0.98	7,504
January 12, 2026	1.07	1	1	1.1	1	96,442
January 09, 2026	1.1	0.99	0.99	1.1	0.99	20,200
January 08, 2026	1.25	1.1	1.1	1.25	1.05	86,333
January 07, 2026	1.03	1.16	1.16	1.2	1.03	28,400
January 06, 2026	1.05	1.06	1.06	1.07	1.05	36,918
January 05, 2026	1.19	1.05	1.05	1.38	1.03	52,700
January 02, 2026	1.04	1.05	1.05	1.18	1.03	106,725
December 31, 2025	1.1	1.03	1.03	1.1	1.03	3,282
December 30, 2025	1.17	1.12	1.12	1.2	1.1	27,700
December 29, 2025	1.17	1.14	1.14	1.17	1.07	33,100
December 26, 2025	1.2	1.17	1.17	1.2	1.17	6,373
December 24, 2025	1.26	1.15	1.15	1.26	1.15	11,400
December 23, 2025	1.29	1.28	1.28	1.33	1.27	44,521
December 22, 2025	1.27	1.27	1.27	1.48	1.25	78,300
December 19, 2025	1.32	1.29	1.29	1.41	1.23	4,834
December 18, 2025	1.35	1.3	1.3	1.35	1.3	2,200
December 17, 2025	1.48	1.35	1.35	1.48	1.35	3,356
December 16, 2025	1.33	1.38	1.38	1.38	1.33	1,726
December 15, 2025	1.33	1.38	1.38	1.38	1.33	800
December 12, 2025	1.4	1.4	1.4	1.4	1.4	900
December 11, 2025	1.4	1.4	1.4	1.44	1.4	2,600
December 10, 2025	1.4	1.4	1.4	1.42	1.38	14,731
December 09, 2025	1.4	1.41	1.41	1.41	1.4	7,369
December 08, 2025	1.4	1.4	1.4	1.4	1.4	600
December 05, 2025	1.43	1.4	1.4	1.44	1.4	1,829
December 04, 2025	1.41	1.4	1.4	1.41	1.4	1,309
December 03, 2025	1.41	1.4	1.4	1.41	1.4	11,100
December 02, 2025	1.4	1.41	1.41	1.42	1.4	4,300
December 01, 2025	1.4	1.4	1.4	1.4	1.4	8,612
November 28, 2025	1.44	1.39	1.39	1.46	1.38	15,888
November 26, 2025	1.4	1.4	1.4	1.41	1.4	1,700
November 25, 2025	1.41	1.43	1.43	1.43	1.41	478
November 24, 2025	1.43	1.41	1.41	1.43	1.4	7,837

Jianzhi Education Technology Group Company Limited (JZ) NASDAQ