Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Sep 23, 2026 3:35:59 PM EDT

0.4900USD-10.345%(-0.0600)498,778

0.4700Bid 0.6500Ask 0.1800Spread

Pre-market

Sep 23, 2026 9:28:30 AM EDT

0.5517USD+0.309%(+0.0017)4,773

After-hours

Sep 23, 2026 4:52:30 PM EDT

0.5031USD+2.028%(+0.0100)18,100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	0.550000	0.560000	0.480000	0.490000	-10.909%	498,778	0.000%
2026-09-22	0.538000	0.577700	0.530500	0.550000	-1.079%	234,303	-10.909%
2026-09-21	0.674100	0.884700	0.461100	0.556000	-20.000%	2,847,277	-11.871%
2026-09-18	0.721400	0.721400	0.671000	0.695000	-3.686%	49,051	-29.496%
2026-09-17	0.690500	0.721900	0.677300	0.721600	+3.827%	74,831	-32.095%
2026-09-16	0.684100	0.700000	0.672500	0.695000	-0.714%	113,349	-29.496%
2026-09-15	0.695600	0.721900	0.680000	0.700000	-7.749%	351,697	-30.000%
2026-09-14	0.760000	0.767600	0.723500	0.758800	-0.132%	242,223	-35.424%
2026-09-11	0.790000	0.816600	0.700300	0.759800	-1.325%	1,159,020	-35.509%
2026-09-10	0.954700	0.978600	0.725000	0.770000	-2.284%	12,867,190	-36.364%
2026-09-09	0.877200	0.888100	0.763400	0.788000	-10.363%	249,823	-37.817%
2026-09-08	1.050000	1.050000	0.819900	0.879100	-16.276%	226,811	-44.261%
2026-09-04	1.040000	1.065700	1.010000	1.050000	+1.942%	76,203	-53.333%
2026-09-03	1.050000	1.070000	1.000000	1.030000	-5.505%	118,250	-52.427%
2026-09-02	1.160000	1.160000	1.020000	1.090000	-6.034%	285,389	-55.046%
2026-09-01	1.160000	1.180000	1.080000	1.160000	-9.375%	304,055	-57.759%
2026-08-31	1.470000	1.470000	1.120000	1.280000	-3.759%	2,603,623	-61.719%
2026-08-28	1.630000	1.630000	1.170100	1.330000	-14.469%	4,322,383	-63.158%
2026-08-27	1.760000	1.810000	1.530000	1.555000	-9.593%	141,943	-68.489%
2026-08-26	2.180000	2.200000	1.680000	1.720000	-21.818%	397,466	-71.512%
2026-08-25	2.310000	2.310000	2.100000	2.200000	-5.172%	219,542	-77.727%
2026-08-24	2.030000	2.850000	2.030000	2.320000	+5.455%	1,146,366	-78.879%
2026-08-21	2.280000	2.580000	2.150000	2.200000	-33.735%	1,040,200	-77.727%
2026-08-20	3.620000	5.460000	2.023000	3.320000	+95.294%	40,755,346	-85.241%
2026-08-19	1.790000	1.820000	1.662400	1.700000	-1.734%	16,221	-71.176%
2026-08-18	1.740000	1.770000	1.600000	1.730000	-1.143%	54,029	-71.676%
2026-08-17	1.800000	1.870000	1.730000	1.750000	-6.417%	40,999	-72.000%
2026-08-14	2.170000	2.170000	1.700000	1.870000	-24.900%	140,577	-73.797%
2026-08-13	2.720000	2.720000	2.470000	2.490000	-9.783%	18,937	-80.321%
2026-08-12	2.480000	2.780000	2.470000	2.760000	+11.741%	57,449	-82.246%
2026-08-11	2.475000	2.549900	2.400000	2.470000	+1.646%	18,808	-80.162%
2026-08-10	2.560000	2.620000	2.310000	2.430000	-11.797%	52,175	-79.835%
2026-08-07	2.510000	3.100000	2.430600	2.755000	+8.893%	458,202	-82.214%
2026-08-06	2.790000	2.875000	2.420000	2.530000	-9.964%	69,100	-80.632%
2026-08-05	2.300000	2.933600	2.300000	2.810000	+22.174%	154,264	-82.562%
2026-08-04	2.300100	2.430000	2.258200	2.300000	-1.709%	19,643	-78.696%
2026-08-03	2.190000	2.550000	2.190000	2.340000	+6.849%	28,722	-79.060%
2026-07-31	2.315000	2.330000	2.150000	2.190000	-3.311%	19,521	-77.626%
2026-07-30	2.190500	2.330000	2.180400	2.265000	+1.116%	29,986	-78.366%
2026-07-29	2.340000	2.360000	2.180000	2.240000	-12.157%	44,187	-78.125%
2026-07-28	2.627200	3.088000	2.300100	2.550000	+0.394%	255,677	-80.784%
2026-07-27	2.340000	2.540000	2.110000	2.540000	-0.392%	91,471	-80.709%
2026-07-24	2.630000	2.675000	2.530000	2.550000	-1.544%	350,833	-80.784%
2026-07-23	2.360000	2.878300	2.290100	2.590000	+14.097%	229,554	-81.081%
2026-07-22	2.220000	2.440000	2.130000	2.270000	-0.873%	61,089	-78.414%
2026-07-21	2.170000	2.360000	1.950000	2.290000	+4.091%	141,296	-78.603%
2026-07-20	2.700000	2.705200	1.900000	2.200000	-19.414%	217,468	-77.727%
2026-07-17	2.750000	3.130000	2.510100	2.730000	-4.211%	222,478	-82.051%
2026-07-16	2.960000	3.033500	2.745000	2.850000	-4.362%	53,127	-82.807%
2026-07-15	3.590000	3.620000	2.876800	2.980000	-16.992%	79,804	-83.557%
2026-07-14	3.720000	3.925000	3.500000	3.590000	-9.114%	32,091	-86.351%
2026-07-13	3.630000	3.980000	3.200100	3.950000	+4.775%	53,398	-87.595%
2026-07-10	3.830000	3.919900	3.335000	3.770000	-2.584%	177,777	-87.003%
2026-07-09	3.240000	4.110000	3.240000	3.870000	+20.938%	556,756	-87.339%
2026-07-08	3.200000	3.372600	2.970100	3.200000	-4.192%	78,065	-84.688%
2026-07-07	2.770000	3.350000	2.699900	3.340000	+11.706%	294,081	-85.329%
2026-07-06	2.890000	3.405000	2.550100	2.990000	+2,982.474%	548,929	-83.612%
2026-07-02	0.123000	0.126400	0.091050	0.097000	-28.148%	2,177,925	+405.155%
2026-07-01	0.103500	0.136800	0.103500	0.135000	-9.213%	3,553,302	+262.963%
2026-06-30	0.145000	0.154800	0.142700	0.148700	-1.393%	1,348,947	+229.523%
2026-06-29	0.147300	0.157400	0.135950	0.150800	+4.072%	2,429,256	+224.934%
2026-06-26	0.138200	0.145000	0.132100	0.144900	+4.245%	2,407,001	+238.164%
2026-06-25	0.150000	0.152900	0.136600	0.139000	-9.740%	8,188,696	+252.518%
2026-06-24	0.152450	0.163300	0.150300	0.154000	+2.667%	39,457,883	+218.182%
2026-06-23	0.153700	0.161100	0.150000	0.150000	-6.948%	594,224	+226.667%
2026-06-22	0.166400	0.166990	0.153100	0.161200	-3.473%	683,113	+203.970%
2026-06-18	0.160100	0.178000	0.160000	0.167000	+4.310%	1,303,530	+193.413%
2026-06-17	0.166000	0.177000	0.159900	0.160100	-6.973%	1,038,874	+206.059%
2026-06-16	0.185000	0.189400	0.162800	0.172100	-6.973%	1,079,035	+184.718%
2026-06-15	0.192200	0.197400	0.185000	0.185000	-0.963%	1,016,821	+164.865%
2026-06-12	0.207100	0.208900	0.175000	0.186799	-11.302%	1,878,313	+162.314%
2026-06-11	0.201800	0.244400	0.190800	0.210600	+0.286%	4,321,375	+132.669%
2026-06-10	0.197200	0.220700	0.194600	0.210000	+2.840%	1,928,422	+133.333%
2026-06-09	0.230000	0.233300	0.171000	0.204200	-16.687%	6,552,724	+139.961%
2026-06-08	0.240700	0.264500	0.220600	0.245100	+2.125%	21,910,795	+99.918%
2026-06-05	0.285000	0.299000	0.223800	0.240000	-22.929%	2,860,302	+104.167%
2026-06-04	0.347500	0.347500	0.299700	0.311400	-18.737%	4,175,659	+57.354%
2026-06-03	0.403400	0.426800	0.366000	0.383200	-45.257%	14,590,838	+27.871%
2026-06-02	0.690100	0.849600	0.360000	0.700000	-77.419%	66,656,350	-30.000%
2026-06-01	0.968100	3.280000	0.928200	3.100000	+325.824%	48,563,003	-84.194%
2026-05-29	0.730300	0.799900	0.710000	0.728000	-0.260%	22,949	-32.692%
2026-05-28	0.701900	0.774000	0.701900	0.729900	+4.004%	13,642	-32.868%
2026-05-27	0.710000	0.740000	0.700000	0.701800	-4.517%	40,502	-30.180%
2026-05-26	0.700000	0.800000	0.700000	0.735000	+3.579%	50,174	-33.333%
2026-05-22	0.710100	0.728200	0.674250	0.709600	+1.198%	29,363	-30.947%
2026-05-21	0.757000	0.780000	0.691200	0.701200	-7.445%	174,617	-30.120%
2026-05-20	0.790000	0.811000	0.700050	0.757600	-14.250%	85,380	-35.322%
2026-05-19	0.903000	0.939799	0.800000	0.883500	-7.000%	154,394	-44.539%
2026-05-18	0.940100	1.580000	0.823300	0.950000	-4.952%	1,774,354	-48.421%
2026-05-15	0.890200	1.010000	0.849900	0.999500	+0.452%	83,725	-50.975%
2026-05-14	0.940000	0.995000	0.820000	0.995000	+6.874%	138,848	-50.754%
2026-05-13	0.710700	0.950000	0.710700	0.931000	+27.168%	113,589	-47.368%
2026-05-12	0.740000	0.810000	0.712000	0.732100	-1.533%	76,406	-33.069%
2026-05-11	0.872100	0.872100	0.738849	0.743500	-4.728%	71,568	-34.095%
2026-05-08	0.892200	0.936500	0.753800	0.780400	-12.315%	111,403	-37.212%
2026-05-07	0.921500	0.969700	0.873000	0.890000	-8.247%	3,968	-44.944%
2026-05-06	0.861300	0.999900	0.861300	0.970000	+6.476%	3,708	-49.485%
2026-05-05	0.840100	0.967659	0.840100	0.911000	+6.140%	3,783	-46.213%
2026-05-04	0.885000	0.940000	0.858300	0.858300	-0.221%	4,001	-42.910%
2026-05-01	0.860200	0.860200	0.860200	0.860200	-3.888%	296	-43.037%
2026-04-30	0.852001	0.913800	0.852000	0.895000	+5.269%	4,463	-45.251%
2026-04-29	0.919500	0.920000	0.850200	0.850200	-8.571%	2,146	-42.367%
2026-04-28	0.873000	0.930000	0.873000	0.929899	+7.993%	724	-47.306%
2026-04-27	0.907800	0.910000	0.850100	0.861075	-7.620%	3,173	-43.094%
2026-04-24	0.932100	0.932100	0.932100	0.932100	-5.658%	1,558	-47.431%
2026-04-23	0.986500	1.030000	0.955800	0.988000	-4.078%	7,316	-50.405%
2026-04-22	0.835000	1.100000	0.835000	1.030000	+23.694%	206,777	-52.427%
2026-04-21	0.832600	0.863300	0.832500	0.832700	+0.060%	4,361	-41.155%
2026-04-20	0.854100	0.894000	0.832200	0.832200	+1.475%	20,153	-41.120%
2026-04-17	0.934826	0.934826	0.810000	0.820100	-4.138%	68,751	-40.251%
2026-04-16	0.959000	0.959000	0.823600	0.855500	-10.885%	69,768	-42.724%
2026-04-15	0.904500	0.960000	0.904500	0.960000	+6.136%	11,412	-48.958%
2026-04-14	0.933300	1.000000	0.900300	0.904500	-2.332%	14,971	-45.826%
2026-04-13	0.885500	1.060000	0.811000	0.926100	+9.287%	126,258	-47.090%
2026-04-10	0.890000	0.910000	0.827700	0.847401	-0.171%	10,053	-42.176%
2026-04-09	0.800000	1.000000	0.800000	0.848850	+6.053%	129,601	-42.275%
2026-04-08	0.900000	0.900000	0.800400	0.800400	-3.216%	3,265	-38.781%
2026-04-07	0.770200	0.938600	0.770200	0.827000	+3.259%	7,063	-40.750%
2026-04-06	0.855100	0.880000	0.800000	0.800900	-10.001%	354,497	-38.819%
2026-04-02	0.916643	0.916643	0.800000	0.889900	+7.204%	16,654	-44.938%
2026-04-01	0.853300	0.935000	0.830100	0.830100	-2.719%	15,265	-40.971%
2026-03-31	0.906700	0.920000	0.853300	0.853300	-5.889%	6,418	-42.576%
2026-03-30	0.934300	0.943300	0.906600	0.906700	+1.025%	9,867	-45.958%
2026-03-27	0.912900	1.029700	0.794000	0.897500	-8.540%	65,182	-45.404%
2026-03-26	0.895400	1.040000	0.880000	0.981300	+11.511%	44,701	-50.066%
2026-03-25	0.990000	1.019400	0.880000	0.880000	-11.513%	43,936	-44.318%
2026-03-24	1.000000	1.180000	0.955000	0.994500	-41.842%	328,010	-50.729%
2026-03-23	1.190000	1.735000	1.140100	1.710000	+52.679%	1,122,740	-71.345%
2026-03-20	0.979800	1.120000	0.960000	1.120000	+17.994%	62,117	-56.250%
2026-03-19	0.899900	0.988100	0.899900	0.949200	+8.468%	127,317	-48.378%
2026-03-18	1.140000	1.250000	0.844700	0.875100	-23.904%	252,969	-44.006%
2026-03-17	0.928800	1.150000	0.868100	1.150000	+15.000%	291,890	-57.391%
2026-03-16	0.817500	1.320000	0.813700	1.000000	+21.951%	5,246,065	-51.000%
2026-03-13	0.830200	0.830200	0.820000	0.820000	-1.229%	8,813	-40.244%
2026-03-12	0.830000	0.876100	0.830000	0.830201	-6.708%	11,711	-40.978%
2026-03-11	0.876000	0.890000	0.857500	0.889899	-0.011%	2,100	-44.938%
2026-03-10	0.835000	0.890000	0.817500	0.890000	+0.112%	14,740	-44.944%
2026-03-09	0.855000	0.889800	0.820300	0.889000	+1.542%	964	-44.882%
2026-03-06	0.889900	0.889900	0.862200	0.875500	-1.629%	3,229	-44.032%
2026-03-05	0.831300	0.890000	0.831300	0.890000	0.000%	7,884	-44.944%
2026-03-04	0.898500	0.899000	0.841159	0.890000	-0.946%	9,313	-44.944%
2026-03-03	0.817500	0.898500	0.817500	0.898500	-0.011%	5,888	-45.465%
2026-03-02	0.864900	0.898600	0.842700	0.898600	-3.043%	8,413	-45.471%
2026-02-27	0.850900	0.990000	0.817200	0.926800	+8.971%	48,582	-47.130%
2026-02-26	0.831300	0.860000	0.810000	0.850500	-4.438%	108,113	-42.387%
2026-02-25	0.860600	0.911100	0.800000	0.890000	-2.380%	408,112	-44.944%
2026-02-24	0.922000	0.922500	0.845100	0.911700	-1.171%	31,454	-46.254%
2026-02-23	0.907700	0.929999	0.830500	0.922500	-1.642%	29,514	-46.883%
2026-02-20	0.930000	0.952500	0.850000	0.937900	-14.736%	195,872	-47.756%
2026-02-19	0.840000	1.260000	0.820000	1.100000	+34.146%	6,235,477	-55.455%
2026-02-18	0.790000	0.860000	0.720000	0.820000	+0.725%	11,238	-40.244%
2026-02-17	0.814600	0.900000	0.814100	0.814100	0.000%	18,746	-39.811%
2026-02-13	0.832300	0.900000	0.750000	0.814100	-10.538%	50,951	-39.811%
2026-02-12	1.060000	1.440000	0.600000	0.910000	-7.162%	1,742,173	-46.154%
2026-02-11	1.040000	1.200000	0.946700	0.980200	-4.835%	91,941	-50.010%
2026-02-10	0.898800	1.180000	0.850000	1.030000	+5.102%	70,900	-52.427%
2026-02-09	0.891000	0.989999	0.890000	0.980000	+12.321%	333,805	-50.000%
2026-02-06	0.810000	0.880000	0.810000	0.872499	+1.453%	11,277	-43.839%
2026-02-05	0.840000	0.889900	0.760000	0.860000	-4.444%	86,134	-43.023%
2026-02-04	0.646900	0.950000	0.646800	0.900000	+40.625%	400,893	-45.556%
2026-02-03	0.735100	0.755051	0.640000	0.640000	-17.959%	9,185	-23.438%
2026-02-02	0.850000	0.850000	0.780000	0.780100	-5.442%	16,931	-37.188%
2026-01-30	0.800000	0.841100	0.730200	0.825000	-1.434%	13,003	-40.606%
2026-01-29	0.819800	0.900000	0.730000	0.837000	+12.727%	238,405	-41.458%
2026-01-28	0.761400	0.800400	0.692000	0.742500	-7.176%	23,093	-34.007%
2026-01-27	0.779800	0.900000	0.532100	0.799900	+6.639%	119,307	-38.742%
2026-01-26	0.973000	0.973000	0.747000	0.750100	-24.990%	45,112	-34.675%
2026-01-23	0.980000	1.000000	0.900000	1.000000	+2.041%	12,043	-51.000%
2026-01-22	0.960000	1.000000	0.960000	0.980000	+1.871%	4,746	-50.000%
2026-01-21	0.950000	0.962000	0.930000	0.962000	+1.263%	3,807	-49.064%
2026-01-20	0.957800	0.990000	0.950000	0.950000	-3.924%	3,793	-48.421%
2026-01-16	0.990000	1.049900	0.916340	0.988800	-0.121%	7,321	-50.445%
2026-01-15	1.030000	1.050000	0.900000	0.990000	-1.980%	43,084	-50.505%
2026-01-14	1.030000	1.070000	1.010000	1.010000	+1.000%	10,624	-51.485%
2026-01-13	0.980000	1.075200	0.980000	1.000000	0.000%	7,504	-51.000%
2026-01-12	1.070000	1.100000	1.000000	1.000000	+1.010%	96,442	-51.000%
2026-01-09	1.100000	1.100000	0.990000	0.990000	-10.000%	20,161	-50.505%
2026-01-08	1.246200	1.246200	1.050000	1.100000	-5.172%	86,333	-55.455%
2026-01-07	1.030000	1.200000	1.030000	1.160000	+9.434%	28,399	-57.759%
2026-01-06	1.050000	1.070000	1.050000	1.060000	+0.952%	36,918	-53.774%
2026-01-05	1.190000	1.380000	1.030000	1.050000	0.000%	52,660	-53.333%
2026-01-02	1.040000	1.180000	1.030000	1.050000	+1.942%	106,725	-53.333%
2025-12-31	1.100000	1.100000	1.020000	1.030000	-8.036%	5,567	-52.427%
2025-12-30	1.170000	1.200000	1.099100	1.120000	-1.754%	27,651	-56.250%
2025-12-29	1.170000	1.170000	1.070000	1.140000	-2.564%	33,078	-57.018%
2025-12-26	1.200000	1.200000	1.170000	1.170000	+1.739%	6,373	-58.120%
2025-12-24	1.260000	1.260000	1.150000	1.150000	-10.156%	11,382	-57.391%
2025-12-23	1.290000	1.330000	1.275000	1.280000	+0.787%	44,521	-61.719%
2025-12-22	1.270000	1.480000	1.250100	1.270000	-1.550%	78,254	-61.417%
2025-12-19	1.320000	1.410000	1.230000	1.290000	-0.769%	4,834	-62.016%
2025-12-18	1.350000	1.350000	1.300000	1.300000	-3.704%	2,151	-62.308%
2025-12-17	1.480000	1.480000	1.350000	1.350000	-2.174%	3,356	-63.704%
2025-12-16	1.330000	1.380000	1.330000	1.380000	-0.007%	1,785	-64.493%
2025-12-15	1.330000	1.380100	1.330000	1.380100	-1.421%	764	-64.495%
2025-12-12	1.400100	1.400100	1.400000	1.400000	0.000%	899	-65.000%
2025-12-11	1.400000	1.437200	1.400000	1.400000	0.000%	2,587	-65.000%
2025-12-10	1.400000	1.420000	1.380000	1.400000	-0.709%	14,731	-65.000%
2025-12-09	1.400000	1.410000	1.400000	1.410000	+0.714%	7,369	-65.248%
2025-12-08	1.400000	1.400000	1.400000	1.400000	0.000%	582	-65.000%
2025-12-05	1.430700	1.439800	1.400000	1.400000	0.000%	1,829	-65.000%
2025-12-04	1.410000	1.410000	1.400000	1.400000	0.000%	1,317	-65.000%
2025-12-03	1.410000	1.413100	1.400000	1.400000	-1.060%	11,144	-65.000%
2025-12-02	1.400000	1.425000	1.400000	1.415000	+1.071%	4,305	-65.371%
2025-12-01	1.400000	1.400400	1.400000	1.400000	+0.719%	8,612	-65.000%
2025-11-28	1.440000	1.460000	1.380100	1.390000	-0.714%	15,888	-64.748%
2025-11-26	1.400000	1.410000	1.400000	1.400000	-2.098%	1,694	-65.000%
2025-11-25	1.410000	1.430000	1.410000	1.430000	+1.418%	2,004	-65.734%
2025-11-24	1.430000	1.430000	1.400000	1.410000	0.000%	7,837	-65.248%
2025-11-21	1.420000	1.420000	1.410000	1.410000	+0.714%	1,260	-65.248%
2025-11-20	1.380000	1.410000	1.380000	1.400000	0.000%	1,843	-65.000%
2025-11-19	1.415000	1.415000	1.400000	1.400000	-0.007%	22,246	-65.000%
2025-11-18	1.420000	1.420000	1.400000	1.400100	+0.007%	7,002	-65.002%
2025-11-17	1.400000	1.400000	1.400000	1.400000	-1.408%	482	-65.000%
2025-11-14	1.380000	1.420000	1.380000	1.420000	+1.429%	3,486	-65.493%
2025-11-13	1.409100	1.420000	1.400000	1.400000	0.000%	3,184	-65.000%
2025-11-12	1.400000	1.400000	1.400000	1.400000	0.000%	701	-65.000%
2025-11-11	1.466000	1.466000	1.400000	1.400000	-0.320%	3,991	-65.000%
2025-11-10	1.400000	1.435500	1.400000	1.404500	+0.321%	757	-65.112%
2025-11-07	1.405000	1.440000	1.400000	1.400000	-0.709%	7,338	-65.000%
2025-11-06	1.440000	1.450000	1.410000	1.410000	-2.083%	5,138	-65.248%
2025-11-05	1.440000	1.490000	1.440000	1.440000	-3.356%	3,172	-65.972%
2025-11-04	1.600000	1.600000	1.490000	1.490000	-8.645%	7,959	-67.114%
2025-11-03	1.600000	1.710000	1.600000	1.631000	+1.937%	2,347	-69.957%
2025-10-31	1.620000	1.620100	1.600000	1.600000	-4.192%	1,109	-69.375%
2025-10-30	1.600000	1.796900	1.600000	1.670000	+4.375%	3,021	-70.659%
2025-10-29	1.660000	1.690000	1.600000	1.600000	-4.192%	1,805	-69.375%
2025-10-28	1.730000	1.749800	1.650000	1.670000	-4.582%	3,725	-70.659%
2025-10-27	1.640000	1.810000	1.640000	1.750200	-4.361%	3,821	-72.003%
2025-10-24	1.740100	1.860000	1.740100	1.830000	0.000%	5,145	-73.224%
2025-10-23	1.670000	1.880000	1.610000	1.830000	+8.929%	12,871	-73.224%
2025-10-22	1.660000	1.700000	1.600000	1.680000	0.000%	2,000	-70.833%
2025-10-21	1.670000	1.730000	1.650000	1.680000	-1.176%	6,228	-70.833%
2025-10-20	1.510100	1.700000	1.510100	1.700000	+12.575%	13,323	-71.176%
2025-10-17	1.560000	1.580000	1.510000	1.510100	-1.942%	5,356	-67.552%
2025-10-16	1.595000	1.595000	1.540000	1.540000	-2.532%	2,375	-68.182%
2025-10-15	1.575000	1.600000	1.550000	1.580000	+2.484%	5,821	-68.987%
2025-10-14	1.560000	1.630000	1.541700	1.541700	-1.173%	9,615	-68.217%
2025-10-13	1.620000	1.630000	1.560000	1.560000	-4.878%	5,584	-68.590%
2025-10-10	1.640000	1.640000	1.620000	1.640000	+1.128%	3,859	-70.122%
2025-10-09	1.640000	1.640000	1.600000	1.621700	-1.116%	5,556	-69.785%
2025-10-08	1.650000	1.690000	1.600000	1.640000	-0.037%	11,605	-70.122%
2025-10-07	1.650000	1.730000	1.640000	1.640600	+0.037%	6,953	-70.133%
2025-10-06	1.678000	1.699000	1.640000	1.640000	-4.345%	5,353	-70.122%
2025-10-03	1.620000	1.800000	1.620000	1.714500	+2.665%	18,361	-71.420%
2025-10-02	1.830000	1.830000	1.650000	1.670000	-1.765%	10,053	-70.659%
2025-10-01	1.810000	1.810000	1.700000	1.700000	+0.592%	8,693	-71.176%
2025-09-30	1.750000	1.770000	1.650000	1.690000	-5.587%	19,133	-71.006%
2025-09-29	1.800000	1.879200	1.742500	1.790000	-0.506%	30,197	-72.626%
2025-09-26	1.730000	1.799100	1.730000	1.799100	-1.689%	3,366	-72.764%
2025-09-25	1.690000	1.830000	1.690000	1.830000	+4.571%	3,211	-73.224%
2025-09-24	1.824000	1.829900	1.720500	1.750000	+1.156%	10,068	-72.000%
2025-09-23	1.730000	1.780000	1.730000	1.730000	-2.260%	9,236	-71.676%
2025-09-22	1.812600	1.851400	1.730000	1.770000	-3.542%	14,931	-72.316%
2025-09-19	1.750000	1.835000	1.720000	1.835000	+4.857%	16,773	-73.297%
2025-09-18	1.710000	1.760000	1.684400	1.750000	+2.339%	1,496	-72.000%
2025-09-17	1.710000	1.730000	1.700000	1.710000	0.000%	4,013	-71.345%
2025-09-16	1.710100	1.772500	1.660000	1.710000	-1.162%	21,105	-71.345%
2025-09-15	1.773100	1.875000	1.730000	1.730100	-4.940%	45,229	-71.678%
2025-09-12	1.670000	1.860000	1.670000	1.820000	+4.598%	58,369	-73.077%
2025-09-11	1.620000	1.830000	1.610000	1.740000	+1.163%	54,367	-71.839%
2025-09-10	1.560000	1.850000	1.560000	1.720000	+8.176%	111,039	-71.512%
2025-09-09	1.500000	1.720000	1.450000	1.590000	+2.581%	152,666	-69.182%
2025-09-08	1.550000	2.650000	1.535000	1.550000	+0.649%	2,524,648	-68.387%
2025-09-05	1.570000	1.570000	1.530000	1.540000	0.000%	4,633	-68.182%
2025-09-04	1.565400	1.596100	1.540000	1.540000	-4.348%	5,365	-68.182%
2025-09-03	1.550000	1.610000	1.550000	1.610000	+1.899%	3,281	-69.565%
2025-09-02	1.680000	1.689900	1.540000	1.580000	-5.389%	5,088	-68.987%
2025-08-29	1.628200	1.700000	1.600000	1.670000	+2.674%	10,738	-70.659%
2025-08-28	1.579800	1.660000	1.550000	1.626500	+1.025%	12,871	-69.874%
2025-08-27	1.631600	1.631600	1.610000	1.610000	-0.093%	3,809	-69.565%
2025-08-26	1.611500	1.611500	1.611500	1.611500	-1.135%	1,581	-69.594%
2025-08-25	1.610000	1.720000	1.550000	1.630000	+1.875%	19,736	-69.939%
2025-08-22	1.617300	1.620000	1.600000	1.600000	-1.051%	3,702	-69.375%
2025-08-21	1.580000	1.627400	1.570000	1.617000	+1.062%	10,325	-69.697%
2025-08-20	1.600000	1.600000	1.580000	1.600000	-0.621%	5,679	-69.375%
2025-08-19	1.640000	1.640000	1.610000	1.610000	-2.424%	6,321	-69.565%
2025-08-18	1.680000	1.680000	1.570000	1.650000	-2.941%	15,669	-70.303%
2025-08-15	1.810000	1.811680	1.670000	1.700000	-7.609%	20,942	-71.176%
2025-08-14	1.540000	1.875000	1.535000	1.840000	+17.197%	76,569	-73.370%
2025-08-13	1.460000	1.570000	1.300000	1.570000	+9.775%	41,095	-68.790%
2025-08-12	1.486600	1.486600	1.430200	1.430200	-1.704%	6,732	-65.739%
2025-08-11	1.430000	1.455000	1.340000	1.455000	+1.748%	9,757	-66.323%
2025-08-08	1.489900	1.489900	1.430000	1.430000	-5.298%	3,384	-65.734%
2025-08-07	1.485000	1.510000	1.460000	1.510000	+4.854%	9,127	-67.550%
2025-08-06	1.580000	1.580000	1.440000	1.440100	-3.349%	8,236	-65.975%
2025-08-05	1.520000	1.600000	1.470000	1.490000	-0.667%	35,732	-67.114%
2025-08-04	1.550000	1.550000	1.480000	1.500000	-2.597%	30,921	-67.333%
2025-08-01	1.614800	1.616400	1.510000	1.540000	-7.229%	40,280	-68.182%
2025-07-31	1.640000	1.660000	1.605400	1.660000	0.000%	4,888	-70.482%
2025-07-30	1.690000	1.720000	1.655200	1.660000	+0.606%	19,160	-70.482%
2025-07-29	1.750000	1.750000	1.650000	1.650000	-6.250%	9,100	-70.303%
2025-07-28	1.710000	1.790000	1.650100	1.760000	+3.529%	32,010	-72.159%
2025-07-25	1.750000	1.750000	1.700000	1.700000	-6.593%	20,131	-71.176%
2025-07-24	1.840000	1.870000	1.820000	1.820000	-3.191%	10,474	-73.077%
2025-07-23	1.890000	1.890000	1.840000	1.880000	+1.075%	17,266	-73.936%
2025-07-22	1.870000	1.900000	1.840200	1.860000	0.000%	27,455	-73.656%
2025-07-21	1.850000	1.899600	1.850000	1.860000	+0.416%	13,824	-73.656%
2025-07-18	1.830000	1.980000	1.781500	1.852300	+3.480%	42,763	-73.546%
2025-07-17	1.720000	1.880000	1.710000	1.790000	+0.822%	42,388	-72.626%
2025-07-16	1.740000	1.810000	1.699200	1.775400	+6.952%	30,143	-72.401%
2025-07-15	1.730000	1.740000	1.630000	1.660000	+3.099%	25,328	-70.482%
2025-07-14	1.840000	1.846400	1.570000	1.610100	-12.256%	169,597	-69.567%
2025-07-11	1.840000	1.887600	1.789900	1.835000	-0.277%	11,516	-73.297%
2025-07-10	1.940000	2.098500	1.790000	1.840100	-5.149%	54,753	-73.371%
2025-07-09	1.875000	1.970000	1.820000	1.940000	+6.593%	14,109	-74.742%
2025-07-08	1.850000	1.920000	1.800000	1.820000	-1.622%	18,030	-73.077%
2025-07-07	1.760000	1.915000	1.746400	1.850000	-0.538%	16,715	-73.514%
2025-07-03	1.850000	2.005200	1.720000	1.860000	-2.105%	133,530	-73.656%
2025-07-02	1.730000	2.000000	1.682000	1.900000	+15.152%	68,846	-74.211%
2025-07-01	1.580000	1.970000	1.560000	1.650000	-1.774%	223,076	-70.303%
2025-06-30	1.610000	1.679800	1.540900	1.679800	+4.335%	26,366	-70.830%
2025-06-27	1.560000	1.670000	1.391400	1.610000	-0.642%	106,150	-69.565%
2025-06-26	1.790000	1.790000	1.590000	1.620400	-9.475%	128,161	-69.761%
2025-06-25	1.850000	1.889900	1.650000	1.790000	-4.021%	185,473	-72.626%
2025-06-24	2.050000	2.050000	1.800000	1.865000	-4.359%	159,027	-73.727%
2025-06-23	1.930000	2.150000	1.880000	1.950000	+1.036%	253,590	-74.872%
2025-06-20	1.850000	2.000000	1.850000	1.930000	-1.531%	74,903	-74.611%
2025-06-18	1.820000	2.200000	1.820000	1.960000	-2.000%	186,287	-75.000%
2025-06-17	2.900000	3.030000	1.720000	2.000000	-30.070%	2,065,328	-75.500%
2025-06-16	2.800000	2.945000	2.300100	2.860000	+6.004%	3,074,835	-82.867%
2025-06-13	2.935000	3.000000	2.520000	2.698000	-11.250%	22,218	-81.838%
2025-06-12	3.413000	3.523000	2.975000	3.040000	-22.051%	42,083	-83.882%
2025-06-11	4.000000	4.090000	3.655000	3.900000	+2.632%	25,034	-87.436%
2025-06-10	3.800000	3.860000	3.674000	3.800000	-1.299%	5,707	-87.105%
2025-06-09	4.000000	4.052000	3.300000	3.850000	-3.750%	23,233	-87.273%
2025-06-06	3.774000	4.368000	3.717000	4.000000	+11.111%	40,944	-87.750%
2025-06-05	3.495000	3.982000	3.494000	3.600000	+0.334%	30,085	-86.389%
2025-06-04	3.600000	3.600000	3.400000	3.588000	+0.815%	4,775	-86.343%
2025-06-03	3.490000	3.690000	3.410000	3.559000	+4.646%	7,187	-86.232%
2025-06-02	3.635000	3.650000	3.300000	3.401000	-4.520%	12,656	-85.592%
2025-05-30	3.867000	3.890000	3.503000	3.562000	-6.681%	9,690	-86.244%
2025-05-29	3.862000	4.000000	3.802000	3.817000	+0.315%	3,425	-87.163%
2025-05-28	3.850000	4.054000	3.730000	3.805000	-8.313%	14,841	-87.122%
2025-05-27	4.340000	4.417000	4.000000	4.150000	-2.582%	19,147	-88.193%
2025-05-23	4.054000	4.560000	3.900000	4.260000	+1.914%	27,879	-88.498%
2025-05-22	4.010000	4.269000	3.930000	4.180000	0.000%	10,509	-88.278%
2025-05-21	4.000000	4.300000	4.000000	4.180000	+4.526%	16,934	-88.278%
2025-05-20	3.781000	4.016000	3.781000	3.999000	+0.730%	16,455	-87.747%
2025-05-19	3.751000	4.000000	3.700000	3.970000	-0.501%	18,544	-87.657%
2025-05-16	3.701000	4.000000	3.700000	3.990000	+5.416%	16,393	-87.719%
2025-05-15	3.710000	4.000000	3.402000	3.785000	-3.444%	40,295	-87.054%
2025-05-14	4.134000	4.435000	3.901000	3.920000	-5.428%	35,187	-87.500%
2025-05-13	4.632000	4.950000	4.112000	4.145000	-11.090%	54,980	-88.179%
2025-05-12	4.335000	7.000000	4.300000	4.662000	-0.171%	747,560	-89.489%
2025-05-09	5.400000	5.598000	4.600000	4.670000	-20.713%	177,216	-89.507%
2025-05-08	13.400000	14.599000	5.303000	5.890000	+6.897%	4,229,823	-91.681%
2025-05-07	7.113000	7.113000	5.101000	5.510000	-22.536%	1,736	-91.107%
2025-05-06	7.305000	7.305000	7.111000	7.113000	-4.021%	147	-93.111%
2025-05-05	7.660000	7.660000	7.411000	7.411000	-3.251%	114	-93.388%
2025-05-02	8.130000	8.130000	7.660000	7.660000	0.000%	65	-93.603%
2025-05-01	7.660000	7.660000	7.660000	7.660000	+3.346%	59	-93.603%
2025-04-30	7.110000	7.412000	7.110000	7.412000	+0.013%	123	-93.389%
2025-04-29	7.700000	7.700000	7.300000	7.411000	-5.760%	1,137	-93.388%
2025-04-25	7.864000	7.968000	7.700000	7.864000	-1.700%	164	-93.769%
2025-04-24	8.382000	8.400000	7.800000	8.000000	-0.498%	1,068	-93.875%
2025-04-23	8.800000	9.000000	8.000000	8.040000	-9.663%	1,977	-93.905%
2025-04-22	7.703000	8.900000	7.703000	8.900000	+1.563%	300	-94.494%
2025-04-21	8.400000	9.000000	7.841000	8.763000	+15.303%	581	-94.408%
2025-04-17	8.500000	8.524000	7.320000	7.600000	-11.628%	993	-93.553%
2025-04-16	9.100000	9.100000	8.187000	8.600000	-6.512%	3,158	-94.302%
2025-04-15	8.000000	9.199000	8.000000	9.199000	+14.988%	1,921	-94.673%
2025-04-14	7.500000	8.000000	7.071000	8.000000	+11.732%	748	-93.875%
2025-04-11	7.200000	8.198000	7.160000	7.160000	+0.817%	1,075	-93.156%
2025-04-10	7.110000	7.110000	7.102000	7.102000	+0.809%	101	-93.101%
2025-04-09	7.300000	8.500000	7.000000	7.045000	+0.542%	2,206	-93.045%
2025-04-08	8.499000	8.499000	7.007000	7.007000	-6.698%	217	-93.007%
2025-04-07	7.937000	8.210000	7.510000	7.510000	-13.648%	1,089	-93.475%
2025-04-04	7.500000	8.697000	7.500000	8.697000	+17.527%	302	-94.366%
2025-04-03	7.500000	8.400000	7.400000	7.400000	-10.843%	292	-93.378%
2025-04-02	7.775000	8.300000	7.550000	8.300000	+6.233%	901	-94.096%

.dark-mode .Q3pHz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3pHz8{ 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