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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.42	1.41	1.41	1.42	1.41	1,300
November 20, 2025	1.38	1.4	1.4	1.41	1.38	1,843
November 19, 2025	1.42	1.4	1.4	1.42	1.4	22,246
November 18, 2025	1.42	1.4	1.4	1.42	1.4	7,002
November 17, 2025	1.4	1.4	1.4	1.4	1.4	482
November 14, 2025	1.38	1.42	1.42	1.42	1.38	3,500
November 13, 2025	1.41	1.4	1.4	1.42	1.4	3,200
November 12, 2025	1.4	1.4	1.4	1.4	1.4	700
November 11, 2025	1.47	1.4	1.4	1.47	1.4	4,000
November 10, 2025	1.4	1.4	1.4	1.44	1.4	800
November 07, 2025	1.41	1.4	1.4	1.44	1.4	7,338
November 06, 2025	1.44	1.41	1.41	1.45	1.41	5,138
November 05, 2025	1.44	1.44	1.44	1.49	1.44	3,200
November 04, 2025	1.6	1.49	1.49	1.6	1.49	8,000
November 03, 2025	1.6	1.63	1.63	1.71	1.6	2,347
October 31, 2025	1.62	1.6	1.6	1.64	1.6	1,051
October 30, 2025	1.6	1.67	1.67	1.8	1.6	3,021
October 29, 2025	1.66	1.6	1.6	1.69	1.6	1,805
October 28, 2025	1.73	1.67	1.67	1.75	1.65	3,725
October 27, 2025	1.64	1.75	1.75	1.81	1.64	3,821
October 24, 2025	1.74	1.83	1.83	1.86	1.74	5,145
October 23, 2025	1.67	1.83	1.83	1.88	1.61	12,900
October 22, 2025	1.66	1.68	1.68	1.7	1.6	1,945
October 21, 2025	1.67	1.68	1.68	1.73	1.65	6,228
October 20, 2025	1.51	1.7	1.7	1.7	1.51	13,323
October 17, 2025	1.56	1.51	1.51	1.58	1.51	5,549

Jianzhi Education Technology Group Company Limited (JZ) NASDAQ