Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Mar 3, 2026

0.8985USD-0.011%(-0.0001)5,888

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 2, 2026 8:46:30 AM EST

0.9300USD+3.494%(+0.0314)217

After-hours

Feb 27, 2026 4:23:30 PM EST

0.8820USD-7.138%(-0.0680)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	0.8175	0.898500	0.81750	0.898500	-0.011%	5,888	0.000%
2026-03-02	0.8649	0.898600	0.84270	0.898600	-3.043%	8,413	-0.011%
2026-02-27	0.8509	0.990000	0.81720	0.926800	+8.971%	48,582	-3.054%
2026-02-26	0.8313	0.860000	0.81000	0.850500	-4.438%	108,113	+5.644%
2026-02-25	0.8606	0.911100	0.80000	0.890000	-2.380%	408,112	+0.955%
2026-02-24	0.9220	0.922500	0.84510	0.911700	-1.171%	31,454	-1.448%
2026-02-23	0.9077	0.929999	0.83050	0.922500	-1.642%	29,514	-2.602%
2026-02-20	0.9300	0.952500	0.85000	0.937900	-14.736%	195,872	-4.201%
2026-02-19	0.8400	1.260000	0.82000	1.100000	+34.146%	6,235,477	-18.318%
2026-02-18	0.7900	0.860000	0.72000	0.820000	+0.725%	11,238	+9.573%
2026-02-17	0.8146	0.900000	0.81410	0.814100	0.000%	18,746	+10.367%
2026-02-13	0.8323	0.900000	0.75000	0.814100	-10.538%	50,951	+10.367%
2026-02-12	1.0600	1.440000	0.60000	0.910000	-7.162%	1,742,173	-1.264%
2026-02-11	1.0400	1.200000	0.94670	0.980200	-4.835%	91,941	-8.335%
2026-02-10	0.8988	1.180000	0.85000	1.030000	+5.102%	70,900	-12.767%
2026-02-09	0.8910	0.989999	0.89000	0.980000	+12.321%	333,805	-8.316%
2026-02-06	0.8100	0.880000	0.81000	0.872499	+1.453%	11,277	+2.980%
2026-02-05	0.8400	0.889900	0.76000	0.860000	-4.444%	86,134	+4.477%
2026-02-04	0.6469	0.950000	0.64680	0.900000	+40.625%	400,893	-0.167%
2026-02-03	0.7351	0.755051	0.64000	0.640000	-17.959%	9,185	+40.391%
2026-02-02	0.8500	0.850000	0.78000	0.780100	-5.442%	16,931	+15.178%
2026-01-30	0.8000	0.841100	0.73020	0.825000	-1.434%	13,003	+8.909%
2026-01-29	0.8198	0.900000	0.73000	0.837000	+12.727%	238,405	+7.348%
2026-01-28	0.7614	0.800400	0.69200	0.742500	-7.176%	23,093	+21.010%
2026-01-27	0.7798	0.900000	0.53210	0.799900	+6.639%	119,307	+12.327%
2026-01-26	0.9730	0.973000	0.74700	0.750100	-24.990%	45,112	+19.784%
2026-01-23	0.9800	1.000000	0.90000	1.000000	+2.041%	12,043	-10.150%
2026-01-22	0.9600	1.000000	0.96000	0.980000	+1.871%	4,746	-8.316%
2026-01-21	0.9500	0.962000	0.93000	0.962000	+1.263%	3,807	-6.601%
2026-01-20	0.9578	0.990000	0.95000	0.950000	-3.924%	3,793	-5.421%
2026-01-16	0.9900	1.049900	0.91634	0.988800	-0.121%	7,321	-9.132%
2026-01-15	1.0300	1.050000	0.90000	0.990000	-1.980%	43,084	-9.242%
2026-01-14	1.0300	1.070000	1.01000	1.010000	+1.000%	10,624	-11.040%
2026-01-13	0.9800	1.075200	0.98000	1.000000	0.000%	7,504	-10.150%
2026-01-12	1.0700	1.100000	1.00000	1.000000	+1.010%	96,442	-10.150%
2026-01-09	1.1000	1.100000	0.99000	0.990000	-10.000%	20,161	-9.242%
2026-01-08	1.2462	1.246200	1.05000	1.100000	-5.172%	86,333	-18.318%
2026-01-07	1.0300	1.200000	1.03000	1.160000	+9.434%	28,399	-22.543%
2026-01-06	1.0500	1.070000	1.05000	1.060000	+0.952%	36,918	-15.236%
2026-01-05	1.1900	1.380000	1.03000	1.050000	0.000%	52,660	-14.429%
2026-01-02	1.0400	1.180000	1.03000	1.050000	+1.942%	106,725	-14.429%
2025-12-31	1.1000	1.100000	1.02000	1.030000	-8.036%	5,567	-12.767%
2025-12-30	1.1700	1.200000	1.09910	1.120000	-1.754%	27,651	-19.777%
2025-12-29	1.1700	1.170000	1.07000	1.140000	-2.564%	33,078	-21.184%
2025-12-26	1.2000	1.200000	1.17000	1.170000	+1.739%	6,373	-23.205%
2025-12-24	1.2600	1.260000	1.15000	1.150000	-10.156%	11,382	-21.870%
2025-12-23	1.2900	1.330000	1.27500	1.280000	+0.787%	44,521	-29.805%
2025-12-22	1.2700	1.480000	1.25010	1.270000	-1.550%	78,254	-29.252%
2025-12-19	1.3200	1.410000	1.23000	1.290000	-0.769%	4,834	-30.349%
2025-12-18	1.3500	1.350000	1.30000	1.300000	-3.704%	2,151	-30.885%
2025-12-17	1.4800	1.480000	1.35000	1.350000	-2.174%	3,356	-33.444%
2025-12-16	1.3300	1.380000	1.33000	1.380000	-0.007%	1,785	-34.891%
2025-12-15	1.3300	1.380100	1.33000	1.380100	-1.421%	764	-34.896%
2025-12-12	1.4001	1.400100	1.40000	1.400000	0.000%	899	-35.821%
2025-12-11	1.4000	1.437200	1.40000	1.400000	0.000%	2,587	-35.821%
2025-12-10	1.4000	1.420000	1.38000	1.400000	-0.709%	14,731	-35.821%
2025-12-09	1.4000	1.410000	1.40000	1.410000	+0.714%	7,369	-36.277%
2025-12-08	1.4000	1.400000	1.40000	1.400000	0.000%	582	-35.821%
2025-12-05	1.4307	1.439800	1.40000	1.400000	0.000%	1,829	-35.821%
2025-12-04	1.4100	1.410000	1.40000	1.400000	0.000%	1,317	-35.821%
2025-12-03	1.4100	1.413100	1.40000	1.400000	-1.060%	11,144	-35.821%
2025-12-02	1.4000	1.425000	1.40000	1.415000	+1.071%	4,305	-36.502%
2025-12-01	1.4000	1.400400	1.40000	1.400000	+0.719%	8,612	-35.821%
2025-11-28	1.4400	1.460000	1.38010	1.390000	-0.714%	15,888	-35.360%
2025-11-26	1.4000	1.410000	1.40000	1.400000	-2.098%	1,694	-35.821%
2025-11-25	1.4100	1.430000	1.41000	1.430000	+1.418%	2,004	-37.168%
2025-11-24	1.4300	1.430000	1.40000	1.410000	0.000%	7,837	-36.277%
2025-11-21	1.4200	1.420000	1.41000	1.410000	+0.714%	1,260	-36.277%
2025-11-20	1.3800	1.410000	1.38000	1.400000	0.000%	1,843	-35.821%
2025-11-19	1.4150	1.415000	1.40000	1.400000	-0.007%	22,246	-35.821%
2025-11-18	1.4200	1.420000	1.40000	1.400100	+0.007%	7,002	-35.826%
2025-11-17	1.4000	1.400000	1.40000	1.400000	-1.408%	482	-35.821%
2025-11-14	1.3800	1.420000	1.38000	1.420000	+1.429%	3,486	-36.725%
2025-11-13	1.4091	1.420000	1.40000	1.400000	0.000%	3,184	-35.821%
2025-11-12	1.4000	1.400000	1.40000	1.400000	0.000%	701	-35.821%
2025-11-11	1.4660	1.466000	1.40000	1.400000	-0.320%	3,991	-35.821%
2025-11-10	1.4000	1.435500	1.40000	1.404500	+0.321%	757	-36.027%
2025-11-07	1.4050	1.440000	1.40000	1.400000	-0.709%	7,338	-35.821%
2025-11-06	1.4400	1.450000	1.41000	1.410000	-2.083%	5,138	-36.277%
2025-11-05	1.4400	1.490000	1.44000	1.440000	-3.356%	3,172	-37.604%
2025-11-04	1.6000	1.600000	1.49000	1.490000	-8.645%	7,959	-39.698%
2025-11-03	1.6000	1.710000	1.60000	1.631000	+1.937%	2,347	-44.911%
2025-10-31	1.6200	1.620100	1.60000	1.600000	-4.192%	1,109	-43.844%
2025-10-30	1.6000	1.796900	1.60000	1.670000	+4.375%	3,021	-46.198%
2025-10-29	1.6600	1.690000	1.60000	1.600000	-4.192%	1,805	-43.844%
2025-10-28	1.7300	1.749800	1.65000	1.670000	-4.582%	3,725	-46.198%
2025-10-27	1.6400	1.810000	1.64000	1.750200	-4.361%	3,821	-48.663%
2025-10-24	1.7401	1.860000	1.74010	1.830000	0.000%	5,145	-50.902%
2025-10-23	1.6700	1.880000	1.61000	1.830000	+8.929%	12,871	-50.902%
2025-10-22	1.6600	1.700000	1.60000	1.680000	0.000%	2,000	-46.518%
2025-10-21	1.6700	1.730000	1.65000	1.680000	-1.176%	6,228	-46.518%
2025-10-20	1.5101	1.700000	1.51010	1.700000	+12.575%	13,323	-47.147%
2025-10-17	1.5600	1.580000	1.51000	1.510100	-1.942%	5,356	-40.501%
2025-10-16	1.5950	1.595000	1.54000	1.540000	-2.532%	2,375	-41.656%
2025-10-15	1.5750	1.600000	1.55000	1.580000	+2.484%	5,821	-43.133%
2025-10-14	1.5600	1.630000	1.54170	1.541700	-1.173%	9,615	-41.720%
2025-10-13	1.6200	1.630000	1.56000	1.560000	-4.878%	5,584	-42.404%
2025-10-10	1.6400	1.640000	1.62000	1.640000	+1.128%	3,859	-45.213%
2025-10-09	1.6400	1.640000	1.60000	1.621700	-1.116%	5,556	-44.595%
2025-10-08	1.6500	1.690000	1.60000	1.640000	-0.037%	11,605	-45.213%
2025-10-07	1.6500	1.730000	1.64000	1.640600	+0.037%	6,953	-45.233%
2025-10-06	1.6780	1.699000	1.64000	1.640000	-4.345%	5,353	-45.213%
2025-10-03	1.6200	1.800000	1.62000	1.714500	+2.665%	18,361	-47.594%
2025-10-02	1.8300	1.830000	1.65000	1.670000	-1.765%	10,053	-46.198%
2025-10-01	1.8100	1.810000	1.70000	1.700000	+0.592%	8,693	-47.147%
2025-09-30	1.7500	1.770000	1.65000	1.690000	-5.587%	19,133	-46.834%
2025-09-29	1.8000	1.879200	1.74250	1.790000	-0.506%	30,197	-49.804%
2025-09-26	1.7300	1.799100	1.73000	1.799100	-1.689%	3,366	-50.058%
2025-09-25	1.6900	1.830000	1.69000	1.830000	+4.571%	3,211	-50.902%
2025-09-24	1.8240	1.829900	1.72050	1.750000	+1.156%	10,068	-48.657%
2025-09-23	1.7300	1.780000	1.73000	1.730000	-2.260%	9,236	-48.064%
2025-09-22	1.8126	1.851400	1.73000	1.770000	-3.542%	14,931	-49.237%
2025-09-19	1.7500	1.835000	1.72000	1.835000	+4.857%	16,773	-51.035%
2025-09-18	1.7100	1.760000	1.68440	1.750000	+2.339%	1,496	-48.657%
2025-09-17	1.7100	1.730000	1.70000	1.710000	0.000%	4,013	-47.456%
2025-09-16	1.7101	1.772500	1.66000	1.710000	-1.162%	21,105	-47.456%
2025-09-15	1.7731	1.875000	1.73000	1.730100	-4.940%	45,229	-48.067%
2025-09-12	1.6700	1.860000	1.67000	1.820000	+4.598%	58,369	-50.632%
2025-09-11	1.6200	1.830000	1.61000	1.740000	+1.163%	54,367	-48.362%
2025-09-10	1.5600	1.850000	1.56000	1.720000	+8.176%	111,039	-47.762%
2025-09-09	1.5000	1.720000	1.45000	1.590000	+2.581%	152,666	-43.491%
2025-09-08	1.5500	2.650000	1.53500	1.550000	+0.649%	2,524,648	-42.032%
2025-09-05	1.5700	1.570000	1.53000	1.540000	0.000%	4,633	-41.656%
2025-09-04	1.5654	1.596100	1.54000	1.540000	-4.348%	5,365	-41.656%
2025-09-03	1.5500	1.610000	1.55000	1.610000	+1.899%	3,281	-44.193%
2025-09-02	1.6800	1.689900	1.54000	1.580000	-5.389%	5,088	-43.133%
2025-08-29	1.6282	1.700000	1.60000	1.670000	+2.674%	10,738	-46.198%
2025-08-28	1.5798	1.660000	1.55000	1.626500	+1.025%	12,871	-44.759%
2025-08-27	1.6316	1.631600	1.61000	1.610000	-0.093%	3,809	-44.193%
2025-08-26	1.6115	1.611500	1.61150	1.611500	-1.135%	1,581	-44.244%
2025-08-25	1.6100	1.720000	1.55000	1.630000	+1.875%	19,736	-44.877%
2025-08-22	1.6173	1.620000	1.60000	1.600000	-1.051%	3,702	-43.844%
2025-08-21	1.5800	1.627400	1.57000	1.617000	+1.062%	10,325	-44.434%
2025-08-20	1.6000	1.600000	1.58000	1.600000	-0.621%	5,679	-43.844%
2025-08-19	1.6400	1.640000	1.61000	1.610000	-2.424%	6,321	-44.193%
2025-08-18	1.6800	1.680000	1.57000	1.650000	-2.941%	15,669	-45.545%
2025-08-15	1.8100	1.811680	1.67000	1.700000	-7.609%	20,942	-47.147%
2025-08-14	1.5400	1.875000	1.53500	1.840000	+17.197%	76,569	-51.168%
2025-08-13	1.4600	1.570000	1.30000	1.570000	+9.775%	41,095	-42.771%
2025-08-12	1.4866	1.486600	1.43020	1.430200	-1.704%	6,732	-37.177%
2025-08-11	1.4300	1.455000	1.34000	1.455000	+1.748%	9,757	-38.247%
2025-08-08	1.4899	1.489900	1.43000	1.430000	-5.298%	3,384	-37.168%
2025-08-07	1.4850	1.510000	1.46000	1.510000	+4.854%	9,127	-40.497%
2025-08-06	1.5800	1.580000	1.44000	1.440100	-3.349%	8,236	-37.608%
2025-08-05	1.5200	1.600000	1.47000	1.490000	-0.667%	35,732	-39.698%
2025-08-04	1.5500	1.550000	1.48000	1.500000	-2.597%	30,921	-40.100%
2025-08-01	1.6148	1.616400	1.51000	1.540000	-7.229%	40,280	-41.656%
2025-07-31	1.6400	1.660000	1.60540	1.660000	0.000%	4,888	-45.873%
2025-07-30	1.6900	1.720000	1.65520	1.660000	+0.606%	19,160	-45.873%
2025-07-29	1.7500	1.750000	1.65000	1.650000	-6.250%	9,100	-45.545%
2025-07-28	1.7100	1.790000	1.65010	1.760000	+3.529%	32,010	-48.949%
2025-07-25	1.7500	1.750000	1.70000	1.700000	-6.593%	20,131	-47.147%
2025-07-24	1.8400	1.870000	1.82000	1.820000	-3.191%	10,474	-50.632%
2025-07-23	1.8900	1.890000	1.84000	1.880000	+1.075%	17,266	-52.207%
2025-07-22	1.8700	1.900000	1.84020	1.860000	0.000%	27,455	-51.694%
2025-07-21	1.8500	1.899600	1.85000	1.860000	+0.416%	13,824	-51.694%
2025-07-18	1.8300	1.980000	1.78150	1.852300	+3.480%	42,763	-51.493%
2025-07-17	1.7200	1.880000	1.71000	1.790000	+0.822%	42,388	-49.804%
2025-07-16	1.7400	1.810000	1.69920	1.775400	+6.952%	30,143	-49.392%
2025-07-15	1.7300	1.740000	1.63000	1.660000	+3.099%	25,328	-45.873%
2025-07-14	1.8400	1.846400	1.57000	1.610100	-12.256%	169,597	-44.196%
2025-07-11	1.8400	1.887600	1.78990	1.835000	-0.277%	11,516	-51.035%
2025-07-10	1.9400	2.098500	1.79000	1.840100	-5.149%	54,753	-51.171%
2025-07-09	1.8750	1.970000	1.82000	1.940000	+6.593%	14,109	-53.686%
2025-07-08	1.8500	1.920000	1.80000	1.820000	-1.622%	18,030	-50.632%
2025-07-07	1.7600	1.915000	1.74640	1.850000	-0.538%	16,715	-51.432%
2025-07-03	1.8500	2.005200	1.72000	1.860000	-2.105%	133,530	-51.694%
2025-07-02	1.7300	2.000000	1.68200	1.900000	+15.152%	68,846	-52.711%
2025-07-01	1.5800	1.970000	1.56000	1.650000	-1.774%	223,076	-45.545%
2025-06-30	1.6100	1.679800	1.54090	1.679800	+4.335%	26,366	-46.511%
2025-06-27	1.5600	1.670000	1.39140	1.610000	-0.642%	106,150	-44.193%
2025-06-26	1.7900	1.790000	1.59000	1.620400	-9.475%	128,161	-44.551%
2025-06-25	1.8500	1.889900	1.65000	1.790000	-4.021%	185,473	-49.804%
2025-06-24	2.0500	2.050000	1.80000	1.865000	-4.359%	159,027	-51.823%
2025-06-23	1.9300	2.150000	1.88000	1.950000	+1.036%	253,590	-53.923%
2025-06-20	1.8500	2.000000	1.85000	1.930000	-1.531%	74,903	-53.446%
2025-06-18	1.8200	2.200000	1.82000	1.960000	-2.000%	186,287	-54.158%
2025-06-17	2.9000	3.030000	1.72000	2.000000	-30.070%	2,065,328	-55.075%
2025-06-16	2.8000	2.945000	2.30010	2.860000	+6.004%	3,074,835	-68.584%
2025-06-13	2.9350	3.000000	2.52000	2.698000	-11.250%	22,218	-66.698%
2025-06-12	3.4130	3.523000	2.97500	3.040000	-22.051%	42,083	-70.444%
2025-06-11	4.0000	4.090000	3.65500	3.900000	+2.632%	25,034	-76.962%
2025-06-10	3.8000	3.860000	3.67400	3.800000	-1.299%	5,707	-76.355%
2025-06-09	4.0000	4.052000	3.30000	3.850000	-3.750%	23,233	-76.662%
2025-06-06	3.7740	4.368000	3.71700	4.000000	+11.111%	40,944	-77.538%
2025-06-05	3.4950	3.982000	3.49400	3.600000	+0.334%	30,085	-75.042%
2025-06-04	3.6000	3.600000	3.40000	3.588000	+0.815%	4,775	-74.958%
2025-06-03	3.4900	3.690000	3.41000	3.559000	+4.646%	7,187	-74.754%
2025-06-02	3.6350	3.650000	3.30000	3.401000	-4.520%	12,656	-73.581%
2025-05-30	3.8670	3.890000	3.50300	3.562000	-6.681%	9,690	-74.775%
2025-05-29	3.8620	4.000000	3.80200	3.817000	+0.315%	3,425	-76.461%
2025-05-28	3.8500	4.054000	3.73000	3.805000	-8.313%	14,841	-76.386%
2025-05-27	4.3400	4.417000	4.00000	4.150000	-2.582%	19,147	-78.349%
2025-05-23	4.0540	4.560000	3.90000	4.260000	+1.914%	27,879	-78.908%
2025-05-22	4.0100	4.269000	3.93000	4.180000	0.000%	10,509	-78.505%
2025-05-21	4.0000	4.300000	4.00000	4.180000	+4.526%	16,934	-78.505%
2025-05-20	3.7810	4.016000	3.78100	3.999000	+0.730%	16,455	-77.532%
2025-05-19	3.7510	4.000000	3.70000	3.970000	-0.501%	18,544	-77.368%
2025-05-16	3.7010	4.000000	3.70000	3.990000	+5.416%	16,393	-77.481%
2025-05-15	3.7100	4.000000	3.40200	3.785000	-3.444%	40,295	-76.262%
2025-05-14	4.1340	4.435000	3.90100	3.920000	-5.428%	35,187	-77.079%
2025-05-13	4.6320	4.950000	4.11200	4.145000	-11.090%	54,980	-78.323%
2025-05-12	4.3350	7.000000	4.30000	4.662000	-0.171%	747,560	-80.727%
2025-05-09	5.4000	5.598000	4.60000	4.670000	-20.713%	177,216	-80.760%
2025-05-08	13.4000	14.599000	5.30300	5.890000	+6.897%	4,229,823	-84.745%
2025-05-07	7.1130	7.113000	5.10100	5.510000	-22.536%	1,736	-83.693%
2025-05-06	7.3050	7.305000	7.11100	7.113000	-4.021%	147	-87.368%
2025-05-05	7.6600	7.660000	7.41100	7.411000	-3.251%	114	-87.876%
2025-05-02	8.1300	8.130000	7.66000	7.660000	0.000%	65	-88.270%
2025-05-01	7.6600	7.660000	7.66000	7.660000	+3.346%	59	-88.270%
2025-04-30	7.1100	7.412000	7.11000	7.412000	+0.013%	123	-87.878%
2025-04-29	7.7000	7.700000	7.30000	7.411000	-5.760%	1,137	-87.876%
2025-04-25	7.8640	7.968000	7.70000	7.864000	-1.700%	164	-88.575%
2025-04-24	8.3820	8.400000	7.80000	8.000000	-0.498%	1,068	-88.769%
2025-04-23	8.8000	9.000000	8.00000	8.040000	-9.663%	1,977	-88.825%
2025-04-22	7.7030	8.900000	7.70300	8.900000	+1.563%	300	-89.904%
2025-04-21	8.4000	9.000000	7.84100	8.763000	+15.303%	581	-89.747%
2025-04-17	8.5000	8.524000	7.32000	7.600000	-11.628%	993	-88.178%
2025-04-16	9.1000	9.100000	8.18700	8.600000	-6.512%	3,158	-89.552%
2025-04-15	8.0000	9.199000	8.00000	9.199000	+14.988%	1,921	-90.233%
2025-04-14	7.5000	8.000000	7.07100	8.000000	+11.732%	748	-88.769%
2025-04-11	7.2000	8.198000	7.16000	7.160000	+0.817%	1,075	-87.451%
2025-04-10	7.1100	7.110000	7.10200	7.102000	+0.809%	101	-87.349%
2025-04-09	7.3000	8.500000	7.00000	7.045000	+0.542%	2,206	-87.246%
2025-04-08	8.4990	8.499000	7.00700	7.007000	-6.698%	217	-87.177%
2025-04-07	7.9370	8.210000	7.51000	7.510000	-13.648%	1,089	-88.036%
2025-04-04	7.5000	8.697000	7.50000	8.697000	+17.527%	302	-89.669%
2025-04-03	7.5000	8.400000	7.40000	7.400000	-10.843%	292	-87.858%
2025-04-02	7.7750	8.300000	7.55000	8.300000	+6.233%	901	-89.175%
2025-04-01	7.5380	8.300000	7.53800	7.813000	-5.777%	431	-88.500%
2025-03-31	8.1960	8.292000	7.80000	8.292000	+7.591%	291	-89.164%
2025-03-28	8.9000	8.900000	7.70700	7.707000	-16.228%	316	-88.342%
2025-03-27	8.8000	9.200000	7.70000	9.200000	+8.811%	1,141	-90.234%
2025-03-26	7.7140	8.455000	7.70500	8.455000	+0.655%	849	-89.373%
2025-03-25	9.9000	9.900000	8.40000	8.400000	-9.736%	1,086	-89.304%
2025-03-24	8.7500	9.306000	8.75000	9.306000	+4.550%	56	-90.345%
2025-03-21	8.9010	8.901000	8.90100	8.901000	-10.027%	45	-89.906%
2025-03-20	8.7220	9.893000	8.72200	9.893000	+0.959%	216	-90.918%
2025-03-19	9.7990	9.799000	9.79900	9.799000	-1.020%	79	-90.831%
2025-03-18	8.7000	9.900000	8.70000	9.900000	+17.998%	54	-90.924%
2025-03-17	8.3900	8.390000	8.39000	8.390000	-8.804%	17	-89.291%
2025-03-14	9.6000	9.600000	9.20000	9.200000	0.000%	200	-90.234%
2025-03-13	8.9040	9.200000	8.90000	9.200000	-6.122%	70	-90.234%
2025-03-12	8.9210	9.900000	8.92100	9.800000	+9.976%	396	-90.832%
2025-03-11	8.8110	8.919000	8.81100	8.911000	-9.990%	265	-89.917%
2025-03-10	10.0000	10.000000	8.10000	9.900000	+0.508%	177	-90.924%
2025-03-07	8.9660	10.400000	8.96600	9.850000	+0.510%	2,060	-90.878%
2025-03-06	10.2000	10.200000	9.77400	9.800000	+8.889%	375	-90.832%
2025-03-05	9.0750	9.800000	8.70100	9.000000	-9.091%	150	-90.017%
2025-03-04	9.7000	10.400000	8.24400	9.900000	+8.161%	755	-90.924%
2025-03-03	9.2420	10.399000	9.15300	9.153000	-8.470%	214	-90.184%
2025-02-28	9.6790	10.300000	9.57900	10.000000	-2.913%	330	-91.015%
2025-02-27	10.6000	10.600000	9.25200	10.300000	+0.980%	507	-91.277%
2025-02-26	9.8010	10.200000	9.80100	10.200000	0.000%	258	-91.191%
2025-02-25	9.7370	10.600000	9.67200	10.200000	-1.923%	909	-91.191%
2025-02-24	9.1930	10.700000	8.70400	10.400000	+11.125%	3,321	-91.361%
2025-02-21	9.3000	9.580000	8.50000	9.358800	-0.364%	468	-90.399%
2025-02-20	9.0940	9.393000	9.09400	9.393000	-0.698%	78	-90.434%
2025-02-19	8.3010	9.459000	8.30100	9.459000	+2.687%	205	-90.501%
2025-02-18	8.7000	9.211500	8.70000	9.211500	+5.879%	465	-90.246%
2025-02-14	9.3430	9.398000	8.69500	8.700000	-10.952%	515	-89.672%
2025-02-13	8.3000	9.780000	8.30000	9.770000	+20.617%	904	-90.803%
2025-02-12	9.0900	9.090000	8.10000	8.100000	-7.471%	372	-88.907%
2025-02-11	8.9400	8.940000	8.75400	8.754000	-0.500%	7,489	-89.736%
2025-02-10	8.5000	8.955000	8.23750	8.798000	+3.506%	374	-89.787%
2025-02-07	8.7230	8.723000	8.50000	8.500000	0.000%	155	-89.429%
2025-02-06	8.7580	8.758000	8.50000	8.500000	-1.105%	163	-89.429%
2025-02-05	8.5560	8.850000	8.55500	8.595000	-4.020%	261	-89.546%
2025-02-04	8.4540	9.161000	8.45400	8.955000	-3.637%	843	-89.966%
2025-02-03	8.1650	9.490000	7.80000	9.293000	+22.988%	4,285	-90.331%
2025-01-31	7.5100	8.586000	7.51000	7.556000	+0.212%	456	-88.109%
2025-01-30	7.5400	7.540000	7.54000	7.540000	-4.254%	22	-88.084%
2025-01-29	7.7830	7.875000	7.50000	7.875000	+6.809%	550	-88.590%
2025-01-28	7.4450	7.445000	7.37300	7.373000	-3.482%	115	-87.814%
2025-01-27	7.6390	7.639000	7.63900	7.639000	-0.144%	40	-88.238%
2025-01-24	7.6500	7.930000	7.30100	7.650000	-0.235%	289	-88.255%
2025-01-23	8.0000	8.000000	7.65000	7.668000	-2.653%	251	-88.282%
2025-01-22	7.8650	7.877000	7.86500	7.877000	+2.166%	136	-88.593%
2025-01-21	8.2000	8.200000	7.62000	7.710000	-2.615%	692	-88.346%
2025-01-17	7.6000	7.917000	7.60000	7.917000	+1.396%	455	-88.651%
2025-01-16	7.5800	7.808000	7.58000	7.808000	-2.400%	192	-88.493%
2025-01-15	8.0000	8.000000	7.66500	8.000000	-3.672%	572	-88.769%
2025-01-14	8.3500	8.351000	8.00700	8.305000	-0.539%	487	-89.181%
2025-01-13	9.1000	9.100000	8.35000	8.350000	-10.215%	219	-89.240%
2025-01-10	9.4900	10.600000	9.30000	9.300000	-2.002%	638	-90.339%
2025-01-08	8.6790	9.490000	8.67900	9.490000	+6.331%	57	-90.532%
2025-01-07	9.0000	9.100000	8.92500	8.925000	-2.989%	524	-89.933%
2025-01-06	8.8930	9.500000	8.67800	9.200000	-5.641%	865	-90.234%
2025-01-03	9.4050	10.700000	8.10000	9.750000	+4.839%	1,886	-90.785%
2025-01-02	9.1035	11.100000	9.00000	9.300000	+6.493%	2,446	-90.339%
2024-12-31	9.0630	9.546000	8.65700	8.733000	-10.220%	1,374	-89.711%
2024-12-30	10.5000	10.500000	8.80000	9.727100	+13.107%	1,603	-90.763%
2024-12-27	8.5670	8.800000	8.50000	8.599900	+3.030%	392	-89.552%
2024-12-26	8.1000	9.600000	7.80200	8.347000	+2.405%	834	-89.236%
2024-12-24	7.6240	8.500000	7.62400	8.151000	-7.375%	1,103	-88.977%
2024-12-23	8.6000	8.800000	8.00000	8.800000	-0.034%	581	-89.790%
2024-12-20	8.0020	8.803000	8.00100	8.803000	+10.038%	421	-89.793%
2024-12-19	8.7010	8.852000	8.00000	8.000000	-9.122%	333	-88.769%
2024-12-18	9.1000	9.171300	8.80100	8.803000	-3.264%	831	-89.793%
2024-12-17	9.4000	9.687000	9.00100	9.100000	-0.110%	485	-90.126%
2024-12-16	9.3000	9.300000	9.00000	9.110000	-2.043%	405	-90.137%
2024-12-13	9.3300	9.381000	9.30000	9.300000	0.000%	170	-90.339%
2024-12-12	9.4100	9.410000	9.30000	9.300000	-2.413%	546	-90.339%
2024-12-11	9.5300	9.999000	9.53000	9.530000	-6.569%	637	-90.572%
2024-12-10	10.4000	10.400000	9.52500	10.200000	-1.923%	249	-91.191%
2024-12-09	9.6000	11.200000	9.42500	10.400000	+6.122%	1,071	-91.361%
2024-12-06	9.8000	9.800000	9.80000	9.800000	-1.010%	649	-90.832%
2024-12-05	9.8000	9.900000	9.60000	9.900000	+1.020%	116	-90.924%
2024-12-04	9.5110	9.800000	9.41000	9.800000	0.000%	545	-90.832%
2024-12-03	9.6100	10.200000	9.51000	9.800000	+0.823%	307	-90.832%
2024-12-02	9.7100	10.500000	9.70000	9.720000	-4.939%	1,244	-90.756%
2024-11-29	11.1000	11.644000	9.71000	10.225000	-0.370%	2,075	-91.213%
2024-11-27	10.4000	10.500000	10.20000	10.263000	-2.257%	444	-91.245%
2024-11-25	10.5000	11.300000	10.50000	10.500000	0.000%	166	-91.443%
2024-11-22	10.8000	10.800000	10.30000	10.500000	-9.397%	851	-91.443%
2024-11-21	11.0000	11.600000	10.60000	11.589000	+2.558%	559	-92.247%
2024-11-20	11.0000	11.901000	10.80000	11.300000	+3.112%	1,207	-92.049%
2024-11-19	11.1000	11.945000	10.50000	10.959000	-8.270%	1,796	-91.801%
2024-11-18	11.8000	11.947000	10.50000	11.947000	-3.653%	546	-92.479%
2024-11-15	12.2000	12.776000	9.81000	12.400000	-0.800%	4,703	-92.754%
2024-11-14	10.2000	13.000000	10.00000	12.500000	+20.192%	9,384	-92.812%
2024-11-13	10.3000	11.000000	9.20000	10.400000	+7.216%	2,352	-91.361%
2024-11-12	11.3000	11.300000	9.00100	9.700000	-18.487%	4,775	-90.737%
2024-11-11	10.5000	11.900000	9.89800	11.900000	+13.333%	3,163	-92.450%
2024-11-08	10.0000	10.500000	9.00000	10.500000	+12.000%	976	-91.443%
2024-11-07	9.1140	9.700000	8.90000	9.375000	-4.337%	313	-90.416%
2024-11-06	9.9000	9.900000	8.90000	9.800000	+3.158%	637	-90.832%
2024-11-05	9.0020	9.900000	8.90000	9.500000	+6.670%	587	-90.542%
2024-11-04	9.1000	10.000000	8.90600	8.906000	-6.253%	1,292	-89.911%
2024-11-01	10.0590	10.300000	9.50000	9.500000	-15.179%	948	-90.542%
2024-10-31	11.2000	11.200000	11.20000	11.200000	+13.131%	113	-91.978%
2024-10-30	9.8000	10.200000	9.61400	9.900000	-3.883%	373	-90.924%
2024-10-29	9.7200	10.300000	9.72000	10.300000	+7.292%	103	-91.277%
2024-10-28	10.0000	10.900000	9.50000	9.600000	-10.280%	1,038	-90.641%
2024-10-25	10.4000	11.100000	10.40000	10.700000	+1.905%	1,138	-91.603%
2024-10-24	10.0000	10.500000	9.51000	10.500000	+7.143%	1,248	-91.443%
2024-10-23	10.4000	11.040000	9.50000	9.800000	-6.667%	12,114	-90.832%
2024-10-22	10.1200	11.500000	10.10000	10.500000	+5.000%	837	-91.443%
2024-10-21	10.7000	12.300000	9.80100	10.000000	+2.030%	2,626	-91.015%
2024-10-18	10.0000	10.500000	9.80100	9.801000	+0.010%	257	-90.833%
2024-10-17	10.0000	10.000000	9.80000	9.800000	-2.000%	341	-90.832%
2024-10-16	10.4000	10.974000	10.00000	10.000000	-8.257%	426	-91.015%
2024-10-15	10.5000	10.900000	10.30000	10.900000	+3.810%	171	-91.757%
2024-10-14	10.5000	10.500000	10.50000	10.500000	0.000%	364	-91.443%
2024-10-11	10.3250	10.500000	10.00000	10.500000	+5.000%	327	-91.443%
2024-10-10	11.1000	11.100000	10.00000	10.000000	-0.990%	1,663	-91.015%
2024-10-09	10.1000	10.100000	10.00000	10.100000	0.000%	589	-91.104%
2024-10-08	10.3000	10.350000	10.00000	10.100000	-6.481%	1,579	-91.104%
2024-10-07	11.0000	11.300000	10.40000	10.800000	+1.887%	4,919	-91.681%
2024-10-04	11.0100	11.300000	10.40000	10.600000	-7.018%	1,440	-91.524%
2024-10-03	12.0000	12.400000	10.40000	11.400000	-2.087%	3,050	-92.118%
2024-10-02	11.4000	11.900000	10.40100	11.643000	+3.035%	3,529	-92.283%
2024-10-01	10.3000	11.899000	10.20000	11.300000	+4.630%	4,471	-92.049%
2024-09-30	10.3000	11.600000	10.06900	10.800000	+3.846%	11,049	-91.681%
2024-09-27	11.0000	12.500000	10.20000	10.400000	-6.306%	11,748	-91.361%
2024-09-26	8.4950	11.639000	8.49500	11.100000	+30.588%	77,525	-91.905%
2024-09-24	8.5000	8.500000	8.50000	8.500000	0.000%	75	-89.429%
2024-09-23	8.5000	8.500000	8.50000	8.500000	-3.409%	60	-89.429%
2024-09-20	8.8000	8.800000	8.80000	8.800000	+0.228%	140	-89.790%
2024-09-19	8.8000	8.800000	8.50000	8.780000	+5.758%	138	-89.767%
2024-09-17	8.3010	9.800000	8.30100	8.302000	+0.012%	266	-89.177%
2024-09-16	8.2020	8.383000	8.20200	8.301000	-2.157%	1,101	-89.176%
2024-09-13	8.5000	8.500000	8.16600	8.484000	-1.726%	204	-89.409%
2024-09-12	9.0210	9.021000	8.50000	8.633000	-11.000%	161	-89.592%
2024-09-11	9.0020	9.800000	9.00200	9.700000	+7.754%	344	-90.737%
2024-09-10	8.5740	9.002000	8.57400	9.002000	-1.638%	63	-90.019%
2024-09-09	8.5730	9.151900	8.57300	9.151900	+6.753%	139	-90.182%
2024-09-05	8.5730	8.573000	8.57300	8.573000	-8.428%	23	-89.519%
2024-09-04	9.3000	9.362000	8.55100	9.362000	-0.404%	243	-90.403%
2024-08-30	9.4000	9.400000	9.10000	9.400000	+3.297%	675	-90.441%

.dark-mode .KxsxJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxsxJK{ color: #333333; background-color: white; border: 2px solid #333333; }JZJianzhi Education Technology Group Company Limitedstock NASDAQ ADR

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR