Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Mar 27, 2026 1:01:07 PM EDT

0.8500USD-13.869%(-0.1361)64,481

0.7300Bid 1.12Ask 0.3900Spread

Pre-market

Mar 27, 2026 9:15:30 AM EDT

0.9508USD-3.112%(-0.0305)1,397

After-hours

Mar 27, 2026 4:06:30 PM EDT

0.8637USD+2.189%(+0.0185)4,800

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	0.9700	0.970000	0.850000	0.850000	-13.380%	64,481	0.000%
2026-03-26	0.8954	1.040000	0.880000	0.981300	+11.511%	44,701	-13.380%
2026-03-25	0.9900	1.019400	0.880000	0.880000	-11.513%	43,936	-3.409%
2026-03-24	1.0000	1.180000	0.955000	0.994500	-41.842%	328,010	-14.530%
2026-03-23	1.1900	1.735000	1.140100	1.710000	+52.679%	1,122,740	-50.292%
2026-03-20	0.9798	1.120000	0.960000	1.120000	+17.994%	62,117	-24.107%
2026-03-19	0.8999	0.988100	0.899900	0.949200	+8.468%	127,317	-10.451%
2026-03-18	1.1400	1.250000	0.844700	0.875100	-23.904%	252,969	-2.868%
2026-03-17	0.9288	1.150000	0.868100	1.150000	+15.000%	291,890	-26.087%
2026-03-16	0.8175	1.320000	0.813700	1.000000	+21.951%	5,246,065	-15.000%
2026-03-13	0.8302	0.830200	0.820000	0.820000	-1.229%	8,813	+3.659%
2026-03-12	0.8300	0.876100	0.830000	0.830201	-6.708%	11,711	+2.385%
2026-03-11	0.8760	0.890000	0.857500	0.889899	-0.011%	2,100	-4.484%
2026-03-10	0.8350	0.890000	0.817500	0.890000	+0.112%	14,740	-4.494%
2026-03-09	0.8550	0.889800	0.820300	0.889000	+1.542%	964	-4.387%
2026-03-06	0.8899	0.889900	0.862200	0.875500	-1.629%	3,229	-2.913%
2026-03-05	0.8313	0.890000	0.831300	0.890000	0.000%	7,884	-4.494%
2026-03-04	0.8985	0.899000	0.841159	0.890000	-0.946%	9,313	-4.494%
2026-03-03	0.8175	0.898500	0.817500	0.898500	-0.011%	5,888	-5.398%
2026-03-02	0.8649	0.898600	0.842700	0.898600	-3.043%	8,413	-5.408%
2026-02-27	0.8509	0.990000	0.817200	0.926800	+8.971%	48,582	-8.287%
2026-02-26	0.8313	0.860000	0.810000	0.850500	-4.438%	108,113	-0.059%
2026-02-25	0.8606	0.911100	0.800000	0.890000	-2.380%	408,112	-4.494%
2026-02-24	0.9220	0.922500	0.845100	0.911700	-1.171%	31,454	-6.768%
2026-02-23	0.9077	0.929999	0.830500	0.922500	-1.642%	29,514	-7.859%
2026-02-20	0.9300	0.952500	0.850000	0.937900	-14.736%	195,872	-9.372%
2026-02-19	0.8400	1.260000	0.820000	1.100000	+34.146%	6,235,477	-22.727%
2026-02-18	0.7900	0.860000	0.720000	0.820000	+0.725%	11,238	+3.659%
2026-02-17	0.8146	0.900000	0.814100	0.814100	0.000%	18,746	+4.410%
2026-02-13	0.8323	0.900000	0.750000	0.814100	-10.538%	50,951	+4.410%
2026-02-12	1.0600	1.440000	0.600000	0.910000	-7.162%	1,742,173	-6.593%
2026-02-11	1.0400	1.200000	0.946700	0.980200	-4.835%	91,941	-13.283%
2026-02-10	0.8988	1.180000	0.850000	1.030000	+5.102%	70,900	-17.476%
2026-02-09	0.8910	0.989999	0.890000	0.980000	+12.321%	333,805	-13.265%
2026-02-06	0.8100	0.880000	0.810000	0.872499	+1.453%	11,277	-2.579%
2026-02-05	0.8400	0.889900	0.760000	0.860000	-4.444%	86,134	-1.163%
2026-02-04	0.6469	0.950000	0.646800	0.900000	+40.625%	400,893	-5.556%
2026-02-03	0.7351	0.755051	0.640000	0.640000	-17.959%	9,185	+32.813%
2026-02-02	0.8500	0.850000	0.780000	0.780100	-5.442%	16,931	+8.960%
2026-01-30	0.8000	0.841100	0.730200	0.825000	-1.434%	13,003	+3.030%
2026-01-29	0.8198	0.900000	0.730000	0.837000	+12.727%	238,405	+1.553%
2026-01-28	0.7614	0.800400	0.692000	0.742500	-7.176%	23,093	+14.478%
2026-01-27	0.7798	0.900000	0.532100	0.799900	+6.639%	119,307	+6.263%
2026-01-26	0.9730	0.973000	0.747000	0.750100	-24.990%	45,112	+13.318%
2026-01-23	0.9800	1.000000	0.900000	1.000000	+2.041%	12,043	-15.000%
2026-01-22	0.9600	1.000000	0.960000	0.980000	+1.871%	4,746	-13.265%
2026-01-21	0.9500	0.962000	0.930000	0.962000	+1.263%	3,807	-11.642%
2026-01-20	0.9578	0.990000	0.950000	0.950000	-3.924%	3,793	-10.526%
2026-01-16	0.9900	1.049900	0.916340	0.988800	-0.121%	7,321	-14.037%
2026-01-15	1.0300	1.050000	0.900000	0.990000	-1.980%	43,084	-14.141%
2026-01-14	1.0300	1.070000	1.010000	1.010000	+1.000%	10,624	-15.842%
2026-01-13	0.9800	1.075200	0.980000	1.000000	0.000%	7,504	-15.000%
2026-01-12	1.0700	1.100000	1.000000	1.000000	+1.010%	96,442	-15.000%
2026-01-09	1.1000	1.100000	0.990000	0.990000	-10.000%	20,161	-14.141%
2026-01-08	1.2462	1.246200	1.050000	1.100000	-5.172%	86,333	-22.727%
2026-01-07	1.0300	1.200000	1.030000	1.160000	+9.434%	28,399	-26.724%
2026-01-06	1.0500	1.070000	1.050000	1.060000	+0.952%	36,918	-19.811%
2026-01-05	1.1900	1.380000	1.030000	1.050000	0.000%	52,660	-19.048%
2026-01-02	1.0400	1.180000	1.030000	1.050000	+1.942%	106,725	-19.048%
2025-12-31	1.1000	1.100000	1.020000	1.030000	-8.036%	5,567	-17.476%
2025-12-30	1.1700	1.200000	1.099100	1.120000	-1.754%	27,651	-24.107%
2025-12-29	1.1700	1.170000	1.070000	1.140000	-2.564%	33,078	-25.439%
2025-12-26	1.2000	1.200000	1.170000	1.170000	+1.739%	6,373	-27.350%
2025-12-24	1.2600	1.260000	1.150000	1.150000	-10.156%	11,382	-26.087%
2025-12-23	1.2900	1.330000	1.275000	1.280000	+0.787%	44,521	-33.594%
2025-12-22	1.2700	1.480000	1.250100	1.270000	-1.550%	78,254	-33.071%
2025-12-19	1.3200	1.410000	1.230000	1.290000	-0.769%	4,834	-34.109%
2025-12-18	1.3500	1.350000	1.300000	1.300000	-3.704%	2,151	-34.615%
2025-12-17	1.4800	1.480000	1.350000	1.350000	-2.174%	3,356	-37.037%
2025-12-16	1.3300	1.380000	1.330000	1.380000	-0.007%	1,785	-38.406%
2025-12-15	1.3300	1.380100	1.330000	1.380100	-1.421%	764	-38.410%
2025-12-12	1.4001	1.400100	1.400000	1.400000	0.000%	899	-39.286%
2025-12-11	1.4000	1.437200	1.400000	1.400000	0.000%	2,587	-39.286%
2025-12-10	1.4000	1.420000	1.380000	1.400000	-0.709%	14,731	-39.286%
2025-12-09	1.4000	1.410000	1.400000	1.410000	+0.714%	7,369	-39.716%
2025-12-08	1.4000	1.400000	1.400000	1.400000	0.000%	582	-39.286%
2025-12-05	1.4307	1.439800	1.400000	1.400000	0.000%	1,829	-39.286%
2025-12-04	1.4100	1.410000	1.400000	1.400000	0.000%	1,317	-39.286%
2025-12-03	1.4100	1.413100	1.400000	1.400000	-1.060%	11,144	-39.286%
2025-12-02	1.4000	1.425000	1.400000	1.415000	+1.071%	4,305	-39.929%
2025-12-01	1.4000	1.400400	1.400000	1.400000	+0.719%	8,612	-39.286%
2025-11-28	1.4400	1.460000	1.380100	1.390000	-0.714%	15,888	-38.849%
2025-11-26	1.4000	1.410000	1.400000	1.400000	-2.098%	1,694	-39.286%
2025-11-25	1.4100	1.430000	1.410000	1.430000	+1.418%	2,004	-40.559%
2025-11-24	1.4300	1.430000	1.400000	1.410000	0.000%	7,837	-39.716%
2025-11-21	1.4200	1.420000	1.410000	1.410000	+0.714%	1,260	-39.716%
2025-11-20	1.3800	1.410000	1.380000	1.400000	0.000%	1,843	-39.286%
2025-11-19	1.4150	1.415000	1.400000	1.400000	-0.007%	22,246	-39.286%
2025-11-18	1.4200	1.420000	1.400000	1.400100	+0.007%	7,002	-39.290%
2025-11-17	1.4000	1.400000	1.400000	1.400000	-1.408%	482	-39.286%
2025-11-14	1.3800	1.420000	1.380000	1.420000	+1.429%	3,486	-40.141%
2025-11-13	1.4091	1.420000	1.400000	1.400000	0.000%	3,184	-39.286%
2025-11-12	1.4000	1.400000	1.400000	1.400000	0.000%	701	-39.286%
2025-11-11	1.4660	1.466000	1.400000	1.400000	-0.320%	3,991	-39.286%
2025-11-10	1.4000	1.435500	1.400000	1.404500	+0.321%	757	-39.480%
2025-11-07	1.4050	1.440000	1.400000	1.400000	-0.709%	7,338	-39.286%
2025-11-06	1.4400	1.450000	1.410000	1.410000	-2.083%	5,138	-39.716%
2025-11-05	1.4400	1.490000	1.440000	1.440000	-3.356%	3,172	-40.972%
2025-11-04	1.6000	1.600000	1.490000	1.490000	-8.645%	7,959	-42.953%
2025-11-03	1.6000	1.710000	1.600000	1.631000	+1.937%	2,347	-47.885%
2025-10-31	1.6200	1.620100	1.600000	1.600000	-4.192%	1,109	-46.875%
2025-10-30	1.6000	1.796900	1.600000	1.670000	+4.375%	3,021	-49.102%
2025-10-29	1.6600	1.690000	1.600000	1.600000	-4.192%	1,805	-46.875%
2025-10-28	1.7300	1.749800	1.650000	1.670000	-4.582%	3,725	-49.102%
2025-10-27	1.6400	1.810000	1.640000	1.750200	-4.361%	3,821	-51.434%
2025-10-24	1.7401	1.860000	1.740100	1.830000	0.000%	5,145	-53.552%
2025-10-23	1.6700	1.880000	1.610000	1.830000	+8.929%	12,871	-53.552%
2025-10-22	1.6600	1.700000	1.600000	1.680000	0.000%	2,000	-49.405%
2025-10-21	1.6700	1.730000	1.650000	1.680000	-1.176%	6,228	-49.405%
2025-10-20	1.5101	1.700000	1.510100	1.700000	+12.575%	13,323	-50.000%
2025-10-17	1.5600	1.580000	1.510000	1.510100	-1.942%	5,356	-43.712%
2025-10-16	1.5950	1.595000	1.540000	1.540000	-2.532%	2,375	-44.805%
2025-10-15	1.5750	1.600000	1.550000	1.580000	+2.484%	5,821	-46.203%
2025-10-14	1.5600	1.630000	1.541700	1.541700	-1.173%	9,615	-44.866%
2025-10-13	1.6200	1.630000	1.560000	1.560000	-4.878%	5,584	-45.513%
2025-10-10	1.6400	1.640000	1.620000	1.640000	+1.128%	3,859	-48.171%
2025-10-09	1.6400	1.640000	1.600000	1.621700	-1.116%	5,556	-47.586%
2025-10-08	1.6500	1.690000	1.600000	1.640000	-0.037%	11,605	-48.171%
2025-10-07	1.6500	1.730000	1.640000	1.640600	+0.037%	6,953	-48.190%
2025-10-06	1.6780	1.699000	1.640000	1.640000	-4.345%	5,353	-48.171%
2025-10-03	1.6200	1.800000	1.620000	1.714500	+2.665%	18,361	-50.423%
2025-10-02	1.8300	1.830000	1.650000	1.670000	-1.765%	10,053	-49.102%
2025-10-01	1.8100	1.810000	1.700000	1.700000	+0.592%	8,693	-50.000%
2025-09-30	1.7500	1.770000	1.650000	1.690000	-5.587%	19,133	-49.704%
2025-09-29	1.8000	1.879200	1.742500	1.790000	-0.506%	30,197	-52.514%
2025-09-26	1.7300	1.799100	1.730000	1.799100	-1.689%	3,366	-52.754%
2025-09-25	1.6900	1.830000	1.690000	1.830000	+4.571%	3,211	-53.552%
2025-09-24	1.8240	1.829900	1.720500	1.750000	+1.156%	10,068	-51.429%
2025-09-23	1.7300	1.780000	1.730000	1.730000	-2.260%	9,236	-50.867%
2025-09-22	1.8126	1.851400	1.730000	1.770000	-3.542%	14,931	-51.977%
2025-09-19	1.7500	1.835000	1.720000	1.835000	+4.857%	16,773	-53.678%
2025-09-18	1.7100	1.760000	1.684400	1.750000	+2.339%	1,496	-51.429%
2025-09-17	1.7100	1.730000	1.700000	1.710000	0.000%	4,013	-50.292%
2025-09-16	1.7101	1.772500	1.660000	1.710000	-1.162%	21,105	-50.292%
2025-09-15	1.7731	1.875000	1.730000	1.730100	-4.940%	45,229	-50.870%
2025-09-12	1.6700	1.860000	1.670000	1.820000	+4.598%	58,369	-53.297%
2025-09-11	1.6200	1.830000	1.610000	1.740000	+1.163%	54,367	-51.149%
2025-09-10	1.5600	1.850000	1.560000	1.720000	+8.176%	111,039	-50.581%
2025-09-09	1.5000	1.720000	1.450000	1.590000	+2.581%	152,666	-46.541%
2025-09-08	1.5500	2.650000	1.535000	1.550000	+0.649%	2,524,648	-45.161%
2025-09-05	1.5700	1.570000	1.530000	1.540000	0.000%	4,633	-44.805%
2025-09-04	1.5654	1.596100	1.540000	1.540000	-4.348%	5,365	-44.805%
2025-09-03	1.5500	1.610000	1.550000	1.610000	+1.899%	3,281	-47.205%
2025-09-02	1.6800	1.689900	1.540000	1.580000	-5.389%	5,088	-46.203%
2025-08-29	1.6282	1.700000	1.600000	1.670000	+2.674%	10,738	-49.102%
2025-08-28	1.5798	1.660000	1.550000	1.626500	+1.025%	12,871	-47.741%
2025-08-27	1.6316	1.631600	1.610000	1.610000	-0.093%	3,809	-47.205%
2025-08-26	1.6115	1.611500	1.611500	1.611500	-1.135%	1,581	-47.254%
2025-08-25	1.6100	1.720000	1.550000	1.630000	+1.875%	19,736	-47.853%
2025-08-22	1.6173	1.620000	1.600000	1.600000	-1.051%	3,702	-46.875%
2025-08-21	1.5800	1.627400	1.570000	1.617000	+1.062%	10,325	-47.434%
2025-08-20	1.6000	1.600000	1.580000	1.600000	-0.621%	5,679	-46.875%
2025-08-19	1.6400	1.640000	1.610000	1.610000	-2.424%	6,321	-47.205%
2025-08-18	1.6800	1.680000	1.570000	1.650000	-2.941%	15,669	-48.485%
2025-08-15	1.8100	1.811680	1.670000	1.700000	-7.609%	20,942	-50.000%
2025-08-14	1.5400	1.875000	1.535000	1.840000	+17.197%	76,569	-53.804%
2025-08-13	1.4600	1.570000	1.300000	1.570000	+9.775%	41,095	-45.860%
2025-08-12	1.4866	1.486600	1.430200	1.430200	-1.704%	6,732	-40.568%
2025-08-11	1.4300	1.455000	1.340000	1.455000	+1.748%	9,757	-41.581%
2025-08-08	1.4899	1.489900	1.430000	1.430000	-5.298%	3,384	-40.559%
2025-08-07	1.4850	1.510000	1.460000	1.510000	+4.854%	9,127	-43.709%
2025-08-06	1.5800	1.580000	1.440000	1.440100	-3.349%	8,236	-40.976%
2025-08-05	1.5200	1.600000	1.470000	1.490000	-0.667%	35,732	-42.953%
2025-08-04	1.5500	1.550000	1.480000	1.500000	-2.597%	30,921	-43.333%
2025-08-01	1.6148	1.616400	1.510000	1.540000	-7.229%	40,280	-44.805%
2025-07-31	1.6400	1.660000	1.605400	1.660000	0.000%	4,888	-48.795%
2025-07-30	1.6900	1.720000	1.655200	1.660000	+0.606%	19,160	-48.795%
2025-07-29	1.7500	1.750000	1.650000	1.650000	-6.250%	9,100	-48.485%
2025-07-28	1.7100	1.790000	1.650100	1.760000	+3.529%	32,010	-51.705%
2025-07-25	1.7500	1.750000	1.700000	1.700000	-6.593%	20,131	-50.000%
2025-07-24	1.8400	1.870000	1.820000	1.820000	-3.191%	10,474	-53.297%
2025-07-23	1.8900	1.890000	1.840000	1.880000	+1.075%	17,266	-54.787%
2025-07-22	1.8700	1.900000	1.840200	1.860000	0.000%	27,455	-54.301%
2025-07-21	1.8500	1.899600	1.850000	1.860000	+0.416%	13,824	-54.301%
2025-07-18	1.8300	1.980000	1.781500	1.852300	+3.480%	42,763	-54.111%
2025-07-17	1.7200	1.880000	1.710000	1.790000	+0.822%	42,388	-52.514%
2025-07-16	1.7400	1.810000	1.699200	1.775400	+6.952%	30,143	-52.123%
2025-07-15	1.7300	1.740000	1.630000	1.660000	+3.099%	25,328	-48.795%
2025-07-14	1.8400	1.846400	1.570000	1.610100	-12.256%	169,597	-47.208%
2025-07-11	1.8400	1.887600	1.789900	1.835000	-0.277%	11,516	-53.678%
2025-07-10	1.9400	2.098500	1.790000	1.840100	-5.149%	54,753	-53.807%
2025-07-09	1.8750	1.970000	1.820000	1.940000	+6.593%	14,109	-56.186%
2025-07-08	1.8500	1.920000	1.800000	1.820000	-1.622%	18,030	-53.297%
2025-07-07	1.7600	1.915000	1.746400	1.850000	-0.538%	16,715	-54.054%
2025-07-03	1.8500	2.005200	1.720000	1.860000	-2.105%	133,530	-54.301%
2025-07-02	1.7300	2.000000	1.682000	1.900000	+15.152%	68,846	-55.263%
2025-07-01	1.5800	1.970000	1.560000	1.650000	-1.774%	223,076	-48.485%
2025-06-30	1.6100	1.679800	1.540900	1.679800	+4.335%	26,366	-49.399%
2025-06-27	1.5600	1.670000	1.391400	1.610000	-0.642%	106,150	-47.205%
2025-06-26	1.7900	1.790000	1.590000	1.620400	-9.475%	128,161	-47.544%
2025-06-25	1.8500	1.889900	1.650000	1.790000	-4.021%	185,473	-52.514%
2025-06-24	2.0500	2.050000	1.800000	1.865000	-4.359%	159,027	-54.424%
2025-06-23	1.9300	2.150000	1.880000	1.950000	+1.036%	253,590	-56.410%
2025-06-20	1.8500	2.000000	1.850000	1.930000	-1.531%	74,903	-55.959%
2025-06-18	1.8200	2.200000	1.820000	1.960000	-2.000%	186,287	-56.633%
2025-06-17	2.9000	3.030000	1.720000	2.000000	-30.070%	2,065,328	-57.500%
2025-06-16	2.8000	2.945000	2.300100	2.860000	+6.004%	3,074,835	-70.280%
2025-06-13	2.9350	3.000000	2.520000	2.698000	-11.250%	22,218	-68.495%
2025-06-12	3.4130	3.523000	2.975000	3.040000	-22.051%	42,083	-72.039%
2025-06-11	4.0000	4.090000	3.655000	3.900000	+2.632%	25,034	-78.205%
2025-06-10	3.8000	3.860000	3.674000	3.800000	-1.299%	5,707	-77.632%
2025-06-09	4.0000	4.052000	3.300000	3.850000	-3.750%	23,233	-77.922%
2025-06-06	3.7740	4.368000	3.717000	4.000000	+11.111%	40,944	-78.750%
2025-06-05	3.4950	3.982000	3.494000	3.600000	+0.334%	30,085	-76.389%
2025-06-04	3.6000	3.600000	3.400000	3.588000	+0.815%	4,775	-76.310%
2025-06-03	3.4900	3.690000	3.410000	3.559000	+4.646%	7,187	-76.117%
2025-06-02	3.6350	3.650000	3.300000	3.401000	-4.520%	12,656	-75.007%
2025-05-30	3.8670	3.890000	3.503000	3.562000	-6.681%	9,690	-76.137%
2025-05-29	3.8620	4.000000	3.802000	3.817000	+0.315%	3,425	-77.731%
2025-05-28	3.8500	4.054000	3.730000	3.805000	-8.313%	14,841	-77.661%
2025-05-27	4.3400	4.417000	4.000000	4.150000	-2.582%	19,147	-79.518%
2025-05-23	4.0540	4.560000	3.900000	4.260000	+1.914%	27,879	-80.047%
2025-05-22	4.0100	4.269000	3.930000	4.180000	0.000%	10,509	-79.665%
2025-05-21	4.0000	4.300000	4.000000	4.180000	+4.526%	16,934	-79.665%
2025-05-20	3.7810	4.016000	3.781000	3.999000	+0.730%	16,455	-78.745%
2025-05-19	3.7510	4.000000	3.700000	3.970000	-0.501%	18,544	-78.589%
2025-05-16	3.7010	4.000000	3.700000	3.990000	+5.416%	16,393	-78.697%
2025-05-15	3.7100	4.000000	3.402000	3.785000	-3.444%	40,295	-77.543%
2025-05-14	4.1340	4.435000	3.901000	3.920000	-5.428%	35,187	-78.316%
2025-05-13	4.6320	4.950000	4.112000	4.145000	-11.090%	54,980	-79.493%
2025-05-12	4.3350	7.000000	4.300000	4.662000	-0.171%	747,560	-81.767%
2025-05-09	5.4000	5.598000	4.600000	4.670000	-20.713%	177,216	-81.799%
2025-05-08	13.4000	14.599000	5.303000	5.890000	+6.897%	4,229,823	-85.569%
2025-05-07	7.1130	7.113000	5.101000	5.510000	-22.536%	1,736	-84.574%
2025-05-06	7.3050	7.305000	7.111000	7.113000	-4.021%	147	-88.050%
2025-05-05	7.6600	7.660000	7.411000	7.411000	-3.251%	114	-88.531%
2025-05-02	8.1300	8.130000	7.660000	7.660000	0.000%	65	-88.903%
2025-05-01	7.6600	7.660000	7.660000	7.660000	+3.346%	59	-88.903%
2025-04-30	7.1100	7.412000	7.110000	7.412000	+0.013%	123	-88.532%
2025-04-29	7.7000	7.700000	7.300000	7.411000	-5.760%	1,137	-88.531%
2025-04-25	7.8640	7.968000	7.700000	7.864000	-1.700%	164	-89.191%
2025-04-24	8.3820	8.400000	7.800000	8.000000	-0.498%	1,068	-89.375%
2025-04-23	8.8000	9.000000	8.000000	8.040000	-9.663%	1,977	-89.428%
2025-04-22	7.7030	8.900000	7.703000	8.900000	+1.563%	300	-90.449%
2025-04-21	8.4000	9.000000	7.841000	8.763000	+15.303%	581	-90.300%
2025-04-17	8.5000	8.524000	7.320000	7.600000	-11.628%	993	-88.816%
2025-04-16	9.1000	9.100000	8.187000	8.600000	-6.512%	3,158	-90.116%
2025-04-15	8.0000	9.199000	8.000000	9.199000	+14.988%	1,921	-90.760%
2025-04-14	7.5000	8.000000	7.071000	8.000000	+11.732%	748	-89.375%
2025-04-11	7.2000	8.198000	7.160000	7.160000	+0.817%	1,075	-88.128%
2025-04-10	7.1100	7.110000	7.102000	7.102000	+0.809%	101	-88.032%
2025-04-09	7.3000	8.500000	7.000000	7.045000	+0.542%	2,206	-87.935%
2025-04-08	8.4990	8.499000	7.007000	7.007000	-6.698%	217	-87.869%
2025-04-07	7.9370	8.210000	7.510000	7.510000	-13.648%	1,089	-88.682%
2025-04-04	7.5000	8.697000	7.500000	8.697000	+17.527%	302	-90.227%
2025-04-03	7.5000	8.400000	7.400000	7.400000	-10.843%	292	-88.514%
2025-04-02	7.7750	8.300000	7.550000	8.300000	+6.233%	901	-89.759%
2025-04-01	7.5380	8.300000	7.538000	7.813000	-5.777%	431	-89.121%
2025-03-31	8.1960	8.292000	7.800000	8.292000	+7.591%	291	-89.749%
2025-03-28	8.9000	8.900000	7.707000	7.707000	-16.228%	316	-88.971%
2025-03-27	8.8000	9.200000	7.700000	9.200000	+8.811%	1,141	-90.761%
2025-03-26	7.7140	8.455000	7.705000	8.455000	+0.655%	849	-89.947%
2025-03-25	9.9000	9.900000	8.400000	8.400000	-9.736%	1,086	-89.881%
2025-03-24	8.7500	9.306000	8.750000	9.306000	+4.550%	56	-90.866%
2025-03-21	8.9010	8.901000	8.901000	8.901000	-10.027%	45	-90.451%
2025-03-20	8.7220	9.893000	8.722000	9.893000	+0.959%	216	-91.408%
2025-03-19	9.7990	9.799000	9.799000	9.799000	-1.020%	79	-91.326%
2025-03-18	8.7000	9.900000	8.700000	9.900000	+17.998%	54	-91.414%
2025-03-17	8.3900	8.390000	8.390000	8.390000	-8.804%	17	-89.869%
2025-03-14	9.6000	9.600000	9.200000	9.200000	0.000%	200	-90.761%
2025-03-13	8.9040	9.200000	8.900000	9.200000	-6.122%	70	-90.761%
2025-03-12	8.9210	9.900000	8.921000	9.800000	+9.976%	396	-91.327%
2025-03-11	8.8110	8.919000	8.811000	8.911000	-9.990%	265	-90.461%
2025-03-10	10.0000	10.000000	8.100000	9.900000	+0.508%	177	-91.414%
2025-03-07	8.9660	10.400000	8.966000	9.850000	+0.510%	2,060	-91.371%
2025-03-06	10.2000	10.200000	9.774000	9.800000	+8.889%	375	-91.327%
2025-03-05	9.0750	9.800000	8.701000	9.000000	-9.091%	150	-90.556%
2025-03-04	9.7000	10.400000	8.244000	9.900000	+8.161%	755	-91.414%
2025-03-03	9.2420	10.399000	9.153000	9.153000	-8.470%	214	-90.713%
2025-02-28	9.6790	10.300000	9.579000	10.000000	-2.913%	330	-91.500%
2025-02-27	10.6000	10.600000	9.252000	10.300000	+0.980%	507	-91.748%
2025-02-26	9.8010	10.200000	9.801000	10.200000	0.000%	258	-91.667%
2025-02-25	9.7370	10.600000	9.672000	10.200000	-1.923%	909	-91.667%
2025-02-24	9.1930	10.700000	8.704000	10.400000	+11.125%	3,321	-91.827%
2025-02-21	9.3000	9.580000	8.500000	9.358800	-0.364%	468	-90.918%
2025-02-20	9.0940	9.393000	9.094000	9.393000	-0.698%	78	-90.951%
2025-02-19	8.3010	9.459000	8.301000	9.459000	+2.687%	205	-91.014%
2025-02-18	8.7000	9.211500	8.700000	9.211500	+5.879%	465	-90.772%
2025-02-14	9.3430	9.398000	8.695000	8.700000	-10.952%	515	-90.230%
2025-02-13	8.3000	9.780000	8.300000	9.770000	+20.617%	904	-91.300%
2025-02-12	9.0900	9.090000	8.100000	8.100000	-7.471%	372	-89.506%
2025-02-11	8.9400	8.940000	8.754000	8.754000	-0.500%	7,489	-90.290%
2025-02-10	8.5000	8.955000	8.237500	8.798000	+3.506%	374	-90.339%
2025-02-07	8.7230	8.723000	8.500000	8.500000	0.000%	155	-90.000%
2025-02-06	8.7580	8.758000	8.500000	8.500000	-1.105%	163	-90.000%
2025-02-05	8.5560	8.850000	8.555000	8.595000	-4.020%	261	-90.111%
2025-02-04	8.4540	9.161000	8.454000	8.955000	-3.637%	843	-90.508%
2025-02-03	8.1650	9.490000	7.800000	9.293000	+22.988%	4,285	-90.853%
2025-01-31	7.5100	8.586000	7.510000	7.556000	+0.212%	456	-88.751%
2025-01-30	7.5400	7.540000	7.540000	7.540000	-4.254%	22	-88.727%
2025-01-29	7.7830	7.875000	7.500000	7.875000	+6.809%	550	-89.206%
2025-01-28	7.4450	7.445000	7.373000	7.373000	-3.482%	115	-88.471%
2025-01-27	7.6390	7.639000	7.639000	7.639000	-0.144%	40	-88.873%
2025-01-24	7.6500	7.930000	7.301000	7.650000	-0.235%	289	-88.889%
2025-01-23	8.0000	8.000000	7.650000	7.668000	-2.653%	251	-88.915%
2025-01-22	7.8650	7.877000	7.865000	7.877000	+2.166%	136	-89.209%
2025-01-21	8.2000	8.200000	7.620000	7.710000	-2.615%	692	-88.975%
2025-01-17	7.6000	7.917000	7.600000	7.917000	+1.396%	455	-89.264%
2025-01-16	7.5800	7.808000	7.580000	7.808000	-2.400%	192	-89.114%
2025-01-15	8.0000	8.000000	7.665000	8.000000	-3.672%	572	-89.375%
2025-01-14	8.3500	8.351000	8.007000	8.305000	-0.539%	487	-89.765%
2025-01-13	9.1000	9.100000	8.350000	8.350000	-10.215%	219	-89.820%
2025-01-10	9.4900	10.600000	9.300000	9.300000	-2.002%	638	-90.860%
2025-01-08	8.6790	9.490000	8.679000	9.490000	+6.331%	57	-91.043%
2025-01-07	9.0000	9.100000	8.925000	8.925000	-2.989%	524	-90.476%
2025-01-06	8.8930	9.500000	8.678000	9.200000	-5.641%	865	-90.761%
2025-01-03	9.4050	10.700000	8.100000	9.750000	+4.839%	1,886	-91.282%
2025-01-02	9.1035	11.100000	9.000000	9.300000	+6.493%	2,446	-90.860%
2024-12-31	9.0630	9.546000	8.657000	8.733000	-10.220%	1,374	-90.267%
2024-12-30	10.5000	10.500000	8.800000	9.727100	+13.107%	1,603	-91.262%
2024-12-27	8.5670	8.800000	8.500000	8.599900	+3.030%	392	-90.116%
2024-12-26	8.1000	9.600000	7.802000	8.347000	+2.405%	834	-89.817%
2024-12-24	7.6240	8.500000	7.624000	8.151000	-7.375%	1,103	-89.572%
2024-12-23	8.6000	8.800000	8.000000	8.800000	-0.034%	581	-90.341%
2024-12-20	8.0020	8.803000	8.001000	8.803000	+10.038%	421	-90.344%
2024-12-19	8.7010	8.852000	8.000000	8.000000	-9.122%	333	-89.375%
2024-12-18	9.1000	9.171300	8.801000	8.803000	-3.264%	831	-90.344%
2024-12-17	9.4000	9.687000	9.001000	9.100000	-0.110%	485	-90.659%
2024-12-16	9.3000	9.300000	9.000000	9.110000	-2.043%	405	-90.670%
2024-12-13	9.3300	9.381000	9.300000	9.300000	0.000%	170	-90.860%
2024-12-12	9.4100	9.410000	9.300000	9.300000	-2.413%	546	-90.860%
2024-12-11	9.5300	9.999000	9.530000	9.530000	-6.569%	637	-91.081%
2024-12-10	10.4000	10.400000	9.525000	10.200000	-1.923%	249	-91.667%
2024-12-09	9.6000	11.200000	9.425000	10.400000	+6.122%	1,071	-91.827%
2024-12-06	9.8000	9.800000	9.800000	9.800000	-1.010%	649	-91.327%
2024-12-05	9.8000	9.900000	9.600000	9.900000	+1.020%	116	-91.414%
2024-12-04	9.5110	9.800000	9.410000	9.800000	0.000%	545	-91.327%
2024-12-03	9.6100	10.200000	9.510000	9.800000	+0.823%	307	-91.327%
2024-12-02	9.7100	10.500000	9.700000	9.720000	-4.939%	1,244	-91.255%
2024-11-29	11.1000	11.644000	9.710000	10.225000	-0.370%	2,075	-91.687%
2024-11-27	10.4000	10.500000	10.200000	10.263000	-2.257%	444	-91.718%
2024-11-25	10.5000	11.300000	10.500000	10.500000	0.000%	166	-91.905%
2024-11-22	10.8000	10.800000	10.300000	10.500000	-9.397%	851	-91.905%
2024-11-21	11.0000	11.600000	10.600000	11.589000	+2.558%	559	-92.665%
2024-11-20	11.0000	11.901000	10.800000	11.300000	+3.112%	1,207	-92.478%
2024-11-19	11.1000	11.945000	10.500000	10.959000	-8.270%	1,796	-92.244%
2024-11-18	11.8000	11.947000	10.500000	11.947000	-3.653%	546	-92.885%
2024-11-15	12.2000	12.776000	9.810000	12.400000	-0.800%	4,703	-93.145%
2024-11-14	10.2000	13.000000	10.000000	12.500000	+20.192%	9,384	-93.200%
2024-11-13	10.3000	11.000000	9.200000	10.400000	+7.216%	2,352	-91.827%
2024-11-12	11.3000	11.300000	9.001000	9.700000	-18.487%	4,775	-91.237%
2024-11-11	10.5000	11.900000	9.898000	11.900000	+13.333%	3,163	-92.857%
2024-11-08	10.0000	10.500000	9.000000	10.500000	+12.000%	976	-91.905%
2024-11-07	9.1140	9.700000	8.900000	9.375000	-4.337%	313	-90.933%
2024-11-06	9.9000	9.900000	8.900000	9.800000	+3.158%	637	-91.327%
2024-11-05	9.0020	9.900000	8.900000	9.500000	+6.670%	587	-91.053%
2024-11-04	9.1000	10.000000	8.906000	8.906000	-6.253%	1,292	-90.456%
2024-11-01	10.0590	10.300000	9.500000	9.500000	-15.179%	948	-91.053%
2024-10-31	11.2000	11.200000	11.200000	11.200000	+13.131%	113	-92.411%
2024-10-30	9.8000	10.200000	9.614000	9.900000	-3.883%	373	-91.414%
2024-10-29	9.7200	10.300000	9.720000	10.300000	+7.292%	103	-91.748%
2024-10-28	10.0000	10.900000	9.500000	9.600000	-10.280%	1,038	-91.146%
2024-10-25	10.4000	11.100000	10.400000	10.700000	+1.905%	1,138	-92.056%
2024-10-24	10.0000	10.500000	9.510000	10.500000	+7.143%	1,248	-91.905%
2024-10-23	10.4000	11.040000	9.500000	9.800000	-6.667%	12,114	-91.327%
2024-10-22	10.1200	11.500000	10.100000	10.500000	+5.000%	837	-91.905%
2024-10-21	10.7000	12.300000	9.801000	10.000000	+2.030%	2,626	-91.500%
2024-10-18	10.0000	10.500000	9.801000	9.801000	+0.010%	257	-91.327%
2024-10-17	10.0000	10.000000	9.800000	9.800000	-2.000%	341	-91.327%
2024-10-16	10.4000	10.974000	10.000000	10.000000	-8.257%	426	-91.500%
2024-10-15	10.5000	10.900000	10.300000	10.900000	+3.810%	171	-92.202%
2024-10-14	10.5000	10.500000	10.500000	10.500000	0.000%	364	-91.905%
2024-10-11	10.3250	10.500000	10.000000	10.500000	+5.000%	327	-91.905%
2024-10-10	11.1000	11.100000	10.000000	10.000000	-0.990%	1,663	-91.500%
2024-10-09	10.1000	10.100000	10.000000	10.100000	0.000%	589	-91.584%
2024-10-08	10.3000	10.350000	10.000000	10.100000	-6.481%	1,579	-91.584%
2024-10-07	11.0000	11.300000	10.400000	10.800000	+1.887%	4,919	-92.130%
2024-10-04	11.0100	11.300000	10.400000	10.600000	-7.018%	1,440	-91.981%
2024-10-03	12.0000	12.400000	10.400000	11.400000	-2.087%	3,050	-92.544%
2024-10-02	11.4000	11.900000	10.401000	11.643000	+3.035%	3,529	-92.699%

.dark-mode .Zphq1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zphq1q{ 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