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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.56	1.51	1.51	1.58	1.51	5,549
October 16, 2025	1.6	1.54	1.54	1.6	1.54	2,400
October 15, 2025	1.58	1.58	1.58	1.6	1.55	5,821
October 14, 2025	1.56	1.54	1.54	1.63	1.54	9,615
October 13, 2025	1.62	1.56	1.56	1.63	1.56	5,600
October 10, 2025	1.64	1.64	1.64	1.64	1.62	3,859
October 09, 2025	1.64	1.62	1.62	1.64	1.6	5,494
October 08, 2025	1.65	1.64	1.64	1.69	1.6	11,605
October 07, 2025	1.65	1.64	1.64	1.73	1.64	7,000
October 06, 2025	1.68	1.64	1.64	1.7	1.64	5,353
October 03, 2025	1.62	1.71	1.71	1.8	1.62	18,400
October 02, 2025	1.83	1.67	1.67	1.83	1.65	10,053
October 01, 2025	1.74	1.7	1.7	1.84	1.7	8,165
September 30, 2025	1.75	1.69	1.69	1.77	1.65	19,133
September 29, 2025	1.8	1.79	1.79	1.88	1.74	30,200
September 26, 2025	1.73	1.8	1.8	1.8	1.73	3,366
September 25, 2025	1.69	1.83	1.83	1.83	1.69	3,211
September 24, 2025	1.82	1.75	1.75	1.83	1.72	5,830
September 23, 2025	1.73	1.73	1.73	1.78	1.73	9,236
September 22, 2025	1.81	1.77	1.77	1.85	1.73	14,931
September 19, 2025	1.75	1.84	1.84	1.84	1.72	14,501
September 18, 2025	1.71	1.75	1.75	1.76	1.68	1,500
September 17, 2025	1.71	1.71	1.71	1.73	1.7	4,010
September 16, 2025	1.71	1.71	1.71	1.77	1.66	21,105
September 15, 2025	1.77	1.73	1.73	1.88	1.73	45,229
September 12, 2025	1.67	1.82	1.82	1.86	1.67	58,369
September 11, 2025	1.62	1.74	1.74	1.83	1.61	54,884
September 10, 2025	1.56	1.72	1.72	1.85	1.56	111,039
September 09, 2025	1.5	1.59	1.59	1.72	1.45	152,666
September 08, 2025	1.55	1.55	1.55	2.65	1.54	2.52M
September 05, 2025	1.55	1.54	1.54	1.57	1.53	4,631
September 04, 2025	1.57	1.54	1.54	1.6	1.54	5,400
September 03, 2025	1.55	1.61	1.61	1.61	1.55	3,300
September 02, 2025	1.68	1.58	1.58	1.69	1.54	5,100
August 29, 2025	1.63	1.67	1.67	1.7	1.6	10,738
August 28, 2025	1.58	1.63	1.63	1.66	1.55	12,900
August 27, 2025	1.63	1.61	1.61	1.63	1.61	3,809
August 26, 2025	1.61	1.61	1.61	1.61	1.61	1,600
August 25, 2025	1.61	1.63	1.63	1.72	1.55	19,736
August 22, 2025	1.62	1.6	1.6	1.62	1.6	3,702
August 21, 2025	1.58	1.62	1.62	1.63	1.57	10,325
August 20, 2025	1.6	1.6	1.6	1.6	1.58	5,700
August 19, 2025	1.64	1.61	1.61	1.64	1.61	6,321
August 18, 2025	1.68	1.65	1.65	1.68	1.57	15,700
August 15, 2025	1.81	1.7	1.7	1.81	1.67	21,438
August 14, 2025	1.54	1.84	1.84	1.88	1.54	76,600
August 13, 2025	1.46	1.57	1.57	1.57	1.3	41,095
August 12, 2025	1.49	1.43	1.43	1.49	1.43	6,732
August 11, 2025	1.43	1.46	1.46	1.46	1.34	9,757
August 08, 2025	1.49	1.43	1.43	1.49	1.43	3,384
August 07, 2025	1.49	1.51	1.51	1.51	1.46	9,127
August 06, 2025	1.58	1.44	1.44	1.58	1.44	8,236
August 05, 2025	1.52	1.49	1.49	1.6	1.47	35,754
August 04, 2025	1.55	1.5	1.5	1.55	1.48	30,921
August 01, 2025	1.61	1.54	1.54	1.62	1.51	40,401
July 31, 2025	1.64	1.66	1.66	1.66	1.61	4,900
July 30, 2025	1.69	1.66	1.66	1.72	1.66	19,160
July 29, 2025	1.75	1.65	1.65	1.75	1.65	9,100
July 28, 2025	1.71	1.76	1.76	1.79	1.65	32,010
July 25, 2025	1.75	1.7	1.7	1.75	1.7	20,131

Jianzhi Education Technology Group Company Limited (JZ) NASDAQ