Jianzhi Education Technol... (JZ)
NASDAQ: JZ
· Real-Time Price · USD
1.68
0.01 (0.60%)
At close: Oct 03, 2025, 3:26 PM
1.70
1.19%
After-hours: Oct 03, 2025, 04:10 PM EDT
JZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 2.40% | 18,361 |
| Oct 2, 2025 | 1.83 | 1.83 | 1.65 | 1.67 | 1.67 | -1.76% | 10,053 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 0.59% | 8,693 |
| Sep 30, 2025 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -5.59% | 19,133 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | -0.56% | 30,200 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | -1.64% | 3,366 |
| 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 |
Page 1 of 39