Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Dec 10, 2025 3:59:30 PM EST

1.40USD-0.709%(-0.01)14,731

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1.3800	1.40000	1.3800	1.4000	-0.709%	14,731	0.000%
2025-12-09	1.4000	1.41000	1.4000	1.4100	+0.714%	7,369	-0.709%
2025-12-08	1.4000	1.40000	1.4000	1.4000	0.000%	582	0.000%
2025-12-05	1.4307	1.43980	1.4000	1.4000	0.000%	1,829	0.000%
2025-12-04	1.4100	1.41000	1.4000	1.4000	0.000%	1,317	0.000%
2025-12-03	1.4100	1.41310	1.4000	1.4000	-1.060%	11,144	0.000%
2025-12-02	1.4000	1.42500	1.4000	1.4150	+1.071%	4,305	-1.060%
2025-12-01	1.4000	1.40040	1.4000	1.4000	+0.719%	8,612	0.000%
2025-11-28	1.4400	1.46000	1.3801	1.3900	-0.714%	15,888	+0.719%
2025-11-26	1.4000	1.41000	1.4000	1.4000	-2.098%	1,694	0.000%
2025-11-25	1.4100	1.43000	1.4100	1.4300	+1.418%	2,004	-2.098%
2025-11-24	1.4300	1.43000	1.4000	1.4100	0.000%	7,837	-0.709%
2025-11-21	1.4200	1.42000	1.4100	1.4100	+0.714%	1,260	-0.709%
2025-11-20	1.3800	1.41000	1.3800	1.4000	0.000%	1,843	0.000%
2025-11-19	1.4150	1.41500	1.4000	1.4000	-0.007%	22,246	0.000%
2025-11-18	1.4200	1.42000	1.4000	1.4001	+0.007%	7,002	-0.007%
2025-11-17	1.4000	1.40000	1.4000	1.4000	-1.408%	482	0.000%
2025-11-14	1.3800	1.42000	1.3800	1.4200	+1.429%	3,486	-1.408%
2025-11-13	1.4091	1.42000	1.4000	1.4000	0.000%	3,184	0.000%
2025-11-12	1.4000	1.40000	1.4000	1.4000	0.000%	701	0.000%
2025-11-11	1.4660	1.46600	1.4000	1.4000	-0.320%	3,991	0.000%
2025-11-10	1.4000	1.43550	1.4000	1.4045	+0.321%	757	-0.320%
2025-11-07	1.4050	1.44000	1.4000	1.4000	-0.709%	7,338	0.000%
2025-11-06	1.4400	1.45000	1.4100	1.4100	-2.083%	5,138	-0.709%
2025-11-05	1.4400	1.49000	1.4400	1.4400	-3.356%	3,172	-2.778%
2025-11-04	1.6000	1.60000	1.4900	1.4900	-8.645%	7,959	-6.040%
2025-11-03	1.6000	1.71000	1.6000	1.6310	+1.937%	2,347	-14.163%
2025-10-31	1.6200	1.62010	1.6000	1.6000	-4.192%	1,109	-12.500%
2025-10-30	1.6000	1.79690	1.6000	1.6700	+4.375%	3,021	-16.168%
2025-10-29	1.6600	1.69000	1.6000	1.6000	-4.192%	1,805	-12.500%
2025-10-28	1.7300	1.74980	1.6500	1.6700	-4.582%	3,725	-16.168%
2025-10-27	1.6400	1.81000	1.6400	1.7502	-4.361%	3,821	-20.009%
2025-10-24	1.7401	1.86000	1.7401	1.8300	0.000%	5,145	-23.497%
2025-10-23	1.6700	1.88000	1.6100	1.8300	+8.929%	12,871	-23.497%
2025-10-22	1.6600	1.70000	1.6000	1.6800	0.000%	2,000	-16.667%
2025-10-21	1.6700	1.73000	1.6500	1.6800	-1.176%	6,228	-16.667%
2025-10-20	1.5101	1.70000	1.5101	1.7000	+12.575%	13,323	-17.647%
2025-10-17	1.5600	1.58000	1.5100	1.5101	-1.942%	5,356	-7.291%
2025-10-16	1.5950	1.59500	1.5400	1.5400	-2.532%	2,375	-9.091%
2025-10-15	1.5750	1.60000	1.5500	1.5800	+2.484%	5,821	-11.392%
2025-10-14	1.5600	1.63000	1.5417	1.5417	-1.173%	9,615	-9.191%
2025-10-13	1.6200	1.63000	1.5600	1.5600	-4.878%	5,584	-10.256%
2025-10-10	1.6400	1.64000	1.6200	1.6400	+1.128%	3,859	-14.634%
2025-10-09	1.6400	1.64000	1.6000	1.6217	-1.116%	5,556	-13.671%
2025-10-08	1.6500	1.69000	1.6000	1.6400	-0.037%	11,605	-14.634%
2025-10-07	1.6500	1.73000	1.6400	1.6406	+0.037%	6,953	-14.665%
2025-10-06	1.6780	1.69900	1.6400	1.6400	-4.345%	5,353	-14.634%
2025-10-03	1.6200	1.80000	1.6200	1.7145	+2.665%	18,361	-18.344%
2025-10-02	1.8300	1.83000	1.6500	1.6700	-1.765%	10,053	-16.168%
2025-10-01	1.8100	1.81000	1.7000	1.7000	+0.592%	8,693	-17.647%
2025-09-30	1.7500	1.77000	1.6500	1.6900	-5.587%	19,133	-17.160%
2025-09-29	1.8000	1.87920	1.7425	1.7900	-0.506%	30,197	-21.788%
2025-09-26	1.7300	1.79910	1.7300	1.7991	-1.689%	3,366	-22.183%
2025-09-25	1.6900	1.83000	1.6900	1.8300	+4.571%	3,211	-23.497%
2025-09-24	1.8240	1.82990	1.7205	1.7500	+1.156%	10,068	-20.000%
2025-09-23	1.7300	1.78000	1.7300	1.7300	-2.260%	9,236	-19.075%
2025-09-22	1.8126	1.85140	1.7300	1.7700	-3.542%	14,931	-20.904%
2025-09-19	1.7500	1.83500	1.7200	1.8350	+4.857%	16,773	-23.706%
2025-09-18	1.7100	1.76000	1.6844	1.7500	+2.339%	1,496	-20.000%
2025-09-17	1.7100	1.73000	1.7000	1.7100	0.000%	4,013	-18.129%
2025-09-16	1.7101	1.77250	1.6600	1.7100	-1.162%	21,105	-18.129%
2025-09-15	1.7731	1.87500	1.7300	1.7301	-4.940%	45,229	-19.080%
2025-09-12	1.6700	1.86000	1.6700	1.8200	+4.598%	58,369	-23.077%
2025-09-11	1.6200	1.83000	1.6100	1.7400	+1.163%	54,367	-19.540%
2025-09-10	1.5600	1.85000	1.5600	1.7200	+8.176%	111,039	-18.605%
2025-09-09	1.5000	1.72000	1.4500	1.5900	+2.581%	152,666	-11.950%
2025-09-08	1.5500	2.65000	1.5350	1.5500	+0.649%	2,524,648	-9.677%
2025-09-05	1.5700	1.57000	1.5300	1.5400	0.000%	4,633	-9.091%
2025-09-04	1.5654	1.59610	1.5400	1.5400	-4.348%	5,365	-9.091%
2025-09-03	1.5500	1.61000	1.5500	1.6100	+1.899%	3,281	-13.043%
2025-09-02	1.6800	1.68990	1.5400	1.5800	-5.389%	5,088	-11.392%
2025-08-29	1.6282	1.70000	1.6000	1.6700	+2.674%	10,738	-16.168%
2025-08-28	1.5798	1.66000	1.5500	1.6265	+1.025%	12,871	-13.926%
2025-08-27	1.6316	1.63160	1.6100	1.6100	-0.093%	3,809	-13.043%
2025-08-26	1.6115	1.61150	1.6115	1.6115	-1.135%	1,581	-13.124%
2025-08-25	1.6100	1.72000	1.5500	1.6300	+1.875%	19,736	-14.110%
2025-08-22	1.6173	1.62000	1.6000	1.6000	-1.051%	3,702	-12.500%
2025-08-21	1.5800	1.62740	1.5700	1.6170	+1.062%	10,325	-13.420%
2025-08-20	1.6000	1.60000	1.5800	1.6000	-0.621%	5,679	-12.500%
2025-08-19	1.6400	1.64000	1.6100	1.6100	-2.424%	6,321	-13.043%
2025-08-18	1.6800	1.68000	1.5700	1.6500	-2.941%	15,669	-15.152%
2025-08-15	1.8100	1.81168	1.6700	1.7000	-7.609%	20,942	-17.647%
2025-08-14	1.5400	1.87500	1.5350	1.8400	+17.197%	76,569	-23.913%
2025-08-13	1.4600	1.57000	1.3000	1.5700	+9.775%	41,095	-10.828%
2025-08-12	1.4866	1.48660	1.4302	1.4302	-1.704%	6,732	-2.112%
2025-08-11	1.4300	1.45500	1.3400	1.4550	+1.748%	9,757	-3.780%
2025-08-08	1.4899	1.48990	1.4300	1.4300	-5.298%	3,384	-2.098%
2025-08-07	1.4850	1.51000	1.4600	1.5100	+4.854%	9,127	-7.285%
2025-08-06	1.5800	1.58000	1.4400	1.4401	-3.349%	8,236	-2.785%
2025-08-05	1.5200	1.60000	1.4700	1.4900	-0.667%	35,732	-6.040%
2025-08-04	1.5500	1.55000	1.4800	1.5000	-2.597%	30,921	-6.667%
2025-08-01	1.6148	1.61640	1.5100	1.5400	-7.229%	40,280	-9.091%
2025-07-31	1.6400	1.66000	1.6054	1.6600	0.000%	4,888	-15.663%
2025-07-30	1.6900	1.72000	1.6552	1.6600	+0.606%	19,160	-15.663%
2025-07-29	1.7500	1.75000	1.6500	1.6500	-6.250%	9,100	-15.152%
2025-07-28	1.7100	1.79000	1.6501	1.7600	+3.529%	32,010	-20.455%
2025-07-25	1.7500	1.75000	1.7000	1.7000	-6.593%	20,131	-17.647%
2025-07-24	1.8400	1.87000	1.8200	1.8200	-3.191%	10,474	-23.077%
2025-07-23	1.8900	1.89000	1.8400	1.8800	+1.075%	17,266	-25.532%
2025-07-22	1.8700	1.90000	1.8402	1.8600	0.000%	27,455	-24.731%
2025-07-21	1.8500	1.89960	1.8500	1.8600	+0.416%	13,824	-24.731%
2025-07-18	1.8300	1.98000	1.7815	1.8523	+3.480%	42,763	-24.418%
2025-07-17	1.7200	1.88000	1.7100	1.7900	+0.822%	42,388	-21.788%
2025-07-16	1.7400	1.81000	1.6992	1.7754	+6.952%	30,143	-21.145%
2025-07-15	1.7300	1.74000	1.6300	1.6600	+3.099%	25,328	-15.663%
2025-07-14	1.8400	1.84640	1.5700	1.6101	-12.256%	169,597	-13.049%
2025-07-11	1.8400	1.88760	1.7899	1.8350	-0.277%	11,516	-23.706%
2025-07-10	1.9400	2.09850	1.7900	1.8401	-5.149%	54,753	-23.917%
2025-07-09	1.8750	1.97000	1.8200	1.9400	+6.593%	14,109	-27.835%
2025-07-08	1.8500	1.92000	1.8000	1.8200	-1.622%	18,030	-23.077%
2025-07-07	1.7600	1.91500	1.7464	1.8500	-0.538%	16,715	-24.324%
2025-07-03	1.8500	2.00520	1.7200	1.8600	-2.105%	133,530	-24.731%
2025-07-02	1.7300	2.00000	1.6820	1.9000	+15.152%	68,846	-26.316%
2025-07-01	1.5800	1.97000	1.5600	1.6500	-1.774%	223,076	-15.152%
2025-06-30	1.6100	1.67980	1.5409	1.6798	+4.335%	26,366	-16.657%
2025-06-27	1.5600	1.67000	1.3914	1.6100	-0.642%	106,150	-13.043%
2025-06-26	1.7900	1.79000	1.5900	1.6204	-9.475%	128,161	-13.602%
2025-06-25	1.8500	1.88990	1.6500	1.7900	-4.021%	185,473	-21.788%
2025-06-24	2.0500	2.05000	1.8000	1.8650	-4.359%	159,027	-24.933%
2025-06-23	1.9300	2.15000	1.8800	1.9500	+1.036%	253,590	-28.205%
2025-06-20	1.8500	2.00000	1.8500	1.9300	-1.531%	74,903	-27.461%
2025-06-18	1.8200	2.20000	1.8200	1.9600	-2.000%	186,287	-28.571%
2025-06-17	2.9000	3.03000	1.7200	2.0000	-30.070%	2,065,328	-30.000%
2025-06-16	2.8000	2.94500	2.3001	2.8600	+6.004%	3,074,835	-51.049%
2025-06-13	2.9350	3.00000	2.5200	2.6980	-11.250%	22,218	-48.110%
2025-06-12	3.4130	3.52300	2.9750	3.0400	-22.051%	42,083	-53.947%
2025-06-11	4.0000	4.09000	3.6550	3.9000	+2.632%	25,034	-64.103%
2025-06-10	3.8000	3.86000	3.6740	3.8000	-1.299%	5,707	-63.158%
2025-06-09	4.0000	4.05200	3.3000	3.8500	-3.750%	23,233	-63.636%
2025-06-06	3.7740	4.36800	3.7170	4.0000	+11.111%	40,944	-65.000%
2025-06-05	3.4950	3.98200	3.4940	3.6000	+0.334%	30,085	-61.111%
2025-06-04	3.6000	3.60000	3.4000	3.5880	+0.815%	4,775	-60.981%
2025-06-03	3.4900	3.69000	3.4100	3.5590	+4.646%	7,187	-60.663%
2025-06-02	3.6350	3.65000	3.3000	3.4010	-4.520%	12,656	-58.836%
2025-05-30	3.8670	3.89000	3.5030	3.5620	-6.681%	9,690	-60.696%
2025-05-29	3.8620	4.00000	3.8020	3.8170	+0.315%	3,425	-63.322%
2025-05-28	3.8500	4.05400	3.7300	3.8050	-8.313%	14,841	-63.206%
2025-05-27	4.3400	4.41700	4.0000	4.1500	-2.582%	19,147	-66.265%
2025-05-23	4.0540	4.56000	3.9000	4.2600	+1.914%	27,879	-67.136%
2025-05-22	4.0100	4.26900	3.9300	4.1800	0.000%	10,509	-66.507%
2025-05-21	4.0000	4.30000	4.0000	4.1800	+4.526%	16,934	-66.507%
2025-05-20	3.7810	4.01600	3.7810	3.9990	+0.730%	16,455	-64.991%
2025-05-19	3.7510	4.00000	3.7000	3.9700	-0.501%	18,544	-64.736%
2025-05-16	3.7010	4.00000	3.7000	3.9900	+5.416%	16,393	-64.912%
2025-05-15	3.7100	4.00000	3.4020	3.7850	-3.444%	40,295	-63.012%
2025-05-14	4.1340	4.43500	3.9010	3.9200	-5.428%	35,187	-64.286%
2025-05-13	4.6320	4.95000	4.1120	4.1450	-11.090%	54,980	-66.224%
2025-05-12	4.3350	7.00000	4.3000	4.6620	-0.171%	747,560	-69.970%
2025-05-09	5.4000	5.59800	4.6000	4.6700	-20.713%	177,216	-70.021%
2025-05-08	13.4000	14.59900	5.3030	5.8900	+6.897%	4,229,823	-76.231%
2025-05-07	7.1130	7.11300	5.1010	5.5100	-22.536%	1,736	-74.592%
2025-05-06	7.3050	7.30500	7.1110	7.1130	-4.021%	147	-80.318%
2025-05-05	7.6600	7.66000	7.4110	7.4110	-3.251%	114	-81.109%
2025-05-02	8.1300	8.13000	7.6600	7.6600	0.000%	65	-81.723%
2025-05-01	7.6600	7.66000	7.6600	7.6600	+3.346%	59	-81.723%
2025-04-30	7.1100	7.41200	7.1100	7.4120	+0.013%	123	-81.112%
2025-04-29	7.7000	7.70000	7.3000	7.4110	-5.760%	1,137	-81.109%
2025-04-25	7.8640	7.96800	7.7000	7.8640	-1.700%	164	-82.197%
2025-04-24	8.3820	8.40000	7.8000	8.0000	-0.498%	1,068	-82.500%
2025-04-23	8.8000	9.00000	8.0000	8.0400	-9.663%	1,977	-82.587%
2025-04-22	7.7030	8.90000	7.7030	8.9000	+1.563%	300	-84.270%
2025-04-21	8.4000	9.00000	7.8410	8.7630	+15.303%	581	-84.024%
2025-04-17	8.5000	8.52400	7.3200	7.6000	-11.628%	993	-81.579%
2025-04-16	9.1000	9.10000	8.1870	8.6000	-6.512%	3,158	-83.721%
2025-04-15	8.0000	9.19900	8.0000	9.1990	+14.988%	1,921	-84.781%
2025-04-14	7.5000	8.00000	7.0710	8.0000	+11.732%	748	-82.500%
2025-04-11	7.2000	8.19800	7.1600	7.1600	+0.817%	1,075	-80.447%
2025-04-10	7.1100	7.11000	7.1020	7.1020	+0.809%	101	-80.287%
2025-04-09	7.3000	8.50000	7.0000	7.0450	+0.542%	2,206	-80.128%
2025-04-08	8.4990	8.49900	7.0070	7.0070	-6.698%	217	-80.020%
2025-04-07	7.9370	8.21000	7.5100	7.5100	-13.648%	1,089	-81.358%
2025-04-04	7.5000	8.69700	7.5000	8.6970	+17.527%	302	-83.902%
2025-04-03	7.5000	8.40000	7.4000	7.4000	-10.843%	292	-81.081%
2025-04-02	7.7750	8.30000	7.5500	8.3000	+6.233%	901	-83.133%
2025-04-01	7.5380	8.30000	7.5380	7.8130	-5.777%	431	-82.081%
2025-03-31	8.1960	8.29200	7.8000	8.2920	+7.591%	291	-83.116%
2025-03-28	8.9000	8.90000	7.7070	7.7070	-16.228%	316	-81.835%
2025-03-27	8.8000	9.20000	7.7000	9.2000	+8.811%	1,141	-84.783%
2025-03-26	7.7140	8.45500	7.7050	8.4550	+0.655%	849	-83.442%
2025-03-25	9.9000	9.90000	8.4000	8.4000	-9.736%	1,086	-83.333%
2025-03-24	8.7500	9.30600	8.7500	9.3060	+4.550%	56	-84.956%
2025-03-21	8.9010	8.90100	8.9010	8.9010	-10.027%	45	-84.271%
2025-03-20	8.7220	9.89300	8.7220	9.8930	+0.959%	216	-85.849%
2025-03-19	9.7990	9.79900	9.7990	9.7990	-1.020%	79	-85.713%
2025-03-18	8.7000	9.90000	8.7000	9.9000	+17.998%	54	-85.859%
2025-03-17	8.3900	8.39000	8.3900	8.3900	-8.804%	17	-83.313%
2025-03-14	9.6000	9.60000	9.2000	9.2000	0.000%	200	-84.783%
2025-03-13	8.9040	9.20000	8.9000	9.2000	-6.122%	70	-84.783%
2025-03-12	8.9210	9.90000	8.9210	9.8000	+9.976%	396	-85.714%
2025-03-11	8.8110	8.91900	8.8110	8.9110	-9.990%	265	-84.289%
2025-03-10	10.0000	10.00000	8.1000	9.9000	+0.508%	177	-85.859%
2025-03-07	8.9660	10.40000	8.9660	9.8500	+0.510%	2,060	-85.787%
2025-03-06	10.2000	10.20000	9.7740	9.8000	+8.889%	375	-85.714%
2025-03-05	9.0750	9.80000	8.7010	9.0000	-9.091%	150	-84.444%
2025-03-04	9.7000	10.40000	8.2440	9.9000	+8.161%	755	-85.859%
2025-03-03	9.2420	10.39900	9.1530	9.1530	-8.470%	214	-84.704%
2025-02-28	9.6790	10.30000	9.5790	10.0000	-2.913%	330	-86.000%
2025-02-27	10.6000	10.60000	9.2520	10.3000	+0.980%	507	-86.408%
2025-02-26	9.8010	10.20000	9.8010	10.2000	0.000%	258	-86.275%
2025-02-25	9.7370	10.60000	9.6720	10.2000	-1.923%	909	-86.275%
2025-02-24	9.1930	10.70000	8.7040	10.4000	+11.125%	3,321	-86.538%
2025-02-21	9.3000	9.58000	8.5000	9.3588	-0.364%	468	-85.041%
2025-02-20	9.0940	9.39300	9.0940	9.3930	-0.698%	78	-85.095%
2025-02-19	8.3010	9.45900	8.3010	9.4590	+2.687%	205	-85.199%
2025-02-18	8.7000	9.21150	8.7000	9.2115	+5.879%	465	-84.802%
2025-02-14	9.3430	9.39800	8.6950	8.7000	-10.952%	515	-83.908%
2025-02-13	8.3000	9.78000	8.3000	9.7700	+20.617%	904	-85.670%
2025-02-12	9.0900	9.09000	8.1000	8.1000	-7.471%	372	-82.716%
2025-02-11	8.9400	8.94000	8.7540	8.7540	-0.500%	7,489	-84.007%
2025-02-10	8.5000	8.95500	8.2375	8.7980	+3.506%	374	-84.087%
2025-02-07	8.7230	8.72300	8.5000	8.5000	0.000%	155	-83.529%
2025-02-06	8.7580	8.75800	8.5000	8.5000	-1.105%	163	-83.529%
2025-02-05	8.5560	8.85000	8.5550	8.5950	-4.020%	261	-83.711%
2025-02-04	8.4540	9.16100	8.4540	8.9550	-3.637%	843	-84.366%
2025-02-03	8.1650	9.49000	7.8000	9.2930	+22.988%	4,285	-84.935%
2025-01-31	7.5100	8.58600	7.5100	7.5560	+0.212%	456	-81.472%
2025-01-30	7.5400	7.54000	7.5400	7.5400	-4.254%	22	-81.432%
2025-01-29	7.7830	7.87500	7.5000	7.8750	+6.809%	550	-82.222%
2025-01-28	7.4450	7.44500	7.3730	7.3730	-3.482%	115	-81.012%
2025-01-27	7.6390	7.63900	7.6390	7.6390	-0.144%	40	-81.673%
2025-01-24	7.6500	7.93000	7.3010	7.6500	-0.235%	289	-81.699%
2025-01-23	8.0000	8.00000	7.6500	7.6680	-2.653%	251	-81.742%
2025-01-22	7.8650	7.87700	7.8650	7.8770	+2.166%	136	-82.227%
2025-01-21	8.2000	8.20000	7.6200	7.7100	-2.615%	692	-81.842%
2025-01-17	7.6000	7.91700	7.6000	7.9170	+1.396%	455	-82.317%
2025-01-16	7.5800	7.80800	7.5800	7.8080	-2.400%	192	-82.070%
2025-01-15	8.0000	8.00000	7.6650	8.0000	-3.672%	572	-82.500%
2025-01-14	8.3500	8.35100	8.0070	8.3050	-0.539%	487	-83.143%
2025-01-13	9.1000	9.10000	8.3500	8.3500	-10.215%	219	-83.234%
2025-01-10	9.4900	10.60000	9.3000	9.3000	-2.002%	638	-84.946%
2025-01-08	8.6790	9.49000	8.6790	9.4900	+6.331%	57	-85.248%
2025-01-07	9.0000	9.10000	8.9250	8.9250	-2.989%	524	-84.314%
2025-01-06	8.8930	9.50000	8.6780	9.2000	-5.641%	865	-84.783%
2025-01-03	9.4050	10.70000	8.1000	9.7500	+4.839%	1,886	-85.641%
2025-01-02	9.1035	11.10000	9.0000	9.3000	+6.493%	2,446	-84.946%
2024-12-31	9.0630	9.54600	8.6570	8.7330	-10.220%	1,374	-83.969%
2024-12-30	10.5000	10.50000	8.8000	9.7271	+13.107%	1,603	-85.607%
2024-12-27	8.5670	8.80000	8.5000	8.5999	+3.030%	392	-83.721%
2024-12-26	8.1000	9.60000	7.8020	8.3470	+2.405%	834	-83.228%
2024-12-24	7.6240	8.50000	7.6240	8.1510	-7.375%	1,103	-82.824%
2024-12-23	8.6000	8.80000	8.0000	8.8000	-0.034%	581	-84.091%
2024-12-20	8.0020	8.80300	8.0010	8.8030	+10.038%	421	-84.096%
2024-12-19	8.7010	8.85200	8.0000	8.0000	-9.122%	333	-82.500%
2024-12-18	9.1000	9.17130	8.8010	8.8030	-3.264%	831	-84.096%
2024-12-17	9.4000	9.68700	9.0010	9.1000	-0.110%	485	-84.615%
2024-12-16	9.3000	9.30000	9.0000	9.1100	-2.043%	405	-84.632%
2024-12-13	9.3300	9.38100	9.3000	9.3000	0.000%	170	-84.946%
2024-12-12	9.4100	9.41000	9.3000	9.3000	-2.413%	546	-84.946%
2024-12-11	9.5300	9.99900	9.5300	9.5300	-6.569%	637	-85.310%
2024-12-10	10.4000	10.40000	9.5250	10.2000	-1.923%	249	-86.275%
2024-12-09	9.6000	11.20000	9.4250	10.4000	+6.122%	1,071	-86.538%
2024-12-06	9.8000	9.80000	9.8000	9.8000	-1.010%	649	-85.714%
2024-12-05	9.8000	9.90000	9.6000	9.9000	+1.020%	116	-85.859%
2024-12-04	9.5110	9.80000	9.4100	9.8000	0.000%	545	-85.714%
2024-12-03	9.6100	10.20000	9.5100	9.8000	+0.823%	307	-85.714%
2024-12-02	9.7100	10.50000	9.7000	9.7200	-4.939%	1,244	-85.597%
2024-11-29	11.1000	11.64400	9.7100	10.2250	-0.370%	2,075	-86.308%
2024-11-27	10.4000	10.50000	10.2000	10.2630	-2.257%	444	-86.359%
2024-11-25	10.5000	11.30000	10.5000	10.5000	0.000%	166	-86.667%
2024-11-22	10.8000	10.80000	10.3000	10.5000	-9.397%	851	-86.667%
2024-11-21	11.0000	11.60000	10.6000	11.5890	+2.558%	559	-87.920%
2024-11-20	11.0000	11.90100	10.8000	11.3000	+3.112%	1,207	-87.611%
2024-11-19	11.1000	11.94500	10.5000	10.9590	-8.270%	1,796	-87.225%
2024-11-18	11.8000	11.94700	10.5000	11.9470	-3.653%	546	-88.282%
2024-11-15	12.2000	12.77600	9.8100	12.4000	-0.800%	4,703	-88.710%
2024-11-14	10.2000	13.00000	10.0000	12.5000	+20.192%	9,384	-88.800%
2024-11-13	10.3000	11.00000	9.2000	10.4000	+7.216%	2,352	-86.538%
2024-11-12	11.3000	11.30000	9.0010	9.7000	-18.487%	4,775	-85.567%
2024-11-11	10.5000	11.90000	9.8980	11.9000	+13.333%	3,163	-88.235%
2024-11-08	10.0000	10.50000	9.0000	10.5000	+12.000%	976	-86.667%
2024-11-07	9.1140	9.70000	8.9000	9.3750	-4.337%	313	-85.067%
2024-11-06	9.9000	9.90000	8.9000	9.8000	+3.158%	637	-85.714%
2024-11-05	9.0020	9.90000	8.9000	9.5000	+6.670%	587	-85.263%
2024-11-04	9.1000	10.00000	8.9060	8.9060	-6.253%	1,292	-84.280%
2024-11-01	10.0590	10.30000	9.5000	9.5000	-15.179%	948	-85.263%
2024-10-31	11.2000	11.20000	11.2000	11.2000	+13.131%	113	-87.500%
2024-10-30	9.8000	10.20000	9.6140	9.9000	-3.883%	373	-85.859%
2024-10-29	9.7200	10.30000	9.7200	10.3000	+7.292%	103	-86.408%
2024-10-28	10.0000	10.90000	9.5000	9.6000	-10.280%	1,038	-85.417%
2024-10-25	10.4000	11.10000	10.4000	10.7000	+1.905%	1,138	-86.916%
2024-10-24	10.0000	10.50000	9.5100	10.5000	+7.143%	1,248	-86.667%
2024-10-23	10.4000	11.04000	9.5000	9.8000	-6.667%	12,114	-85.714%
2024-10-22	10.1200	11.50000	10.1000	10.5000	+5.000%	837	-86.667%
2024-10-21	10.7000	12.30000	9.8010	10.0000	+2.030%	2,626	-86.000%
2024-10-18	10.0000	10.50000	9.8010	9.8010	+0.010%	257	-85.716%
2024-10-17	10.0000	10.00000	9.8000	9.8000	-2.000%	341	-85.714%
2024-10-16	10.4000	10.97400	10.0000	10.0000	-8.257%	426	-86.000%
2024-10-15	10.5000	10.90000	10.3000	10.9000	+3.810%	171	-87.156%
2024-10-14	10.5000	10.50000	10.5000	10.5000	0.000%	364	-86.667%
2024-10-11	10.3250	10.50000	10.0000	10.5000	+5.000%	327	-86.667%
2024-10-10	11.1000	11.10000	10.0000	10.0000	-0.990%	1,663	-86.000%
2024-10-09	10.1000	10.10000	10.0000	10.1000	0.000%	589	-86.139%
2024-10-08	10.3000	10.35000	10.0000	10.1000	-6.481%	1,579	-86.139%
2024-10-07	11.0000	11.30000	10.4000	10.8000	+1.887%	4,919	-87.037%
2024-10-04	11.0100	11.30000	10.4000	10.6000	-7.018%	1,440	-86.792%
2024-10-03	12.0000	12.40000	10.4000	11.4000	-2.087%	3,050	-87.719%
2024-10-02	11.4000	11.90000	10.4010	11.6430	+3.035%	3,529	-87.976%
2024-10-01	10.3000	11.89900	10.2000	11.3000	+4.630%	4,471	-87.611%
2024-09-30	10.3000	11.60000	10.0690	10.8000	+3.846%	11,049	-87.037%
2024-09-27	11.0000	12.50000	10.2000	10.4000	-6.306%	11,748	-86.538%
2024-09-26	8.4950	11.63900	8.4950	11.1000	+30.588%	77,525	-87.387%
2024-09-24	8.5000	8.50000	8.5000	8.5000	0.000%	75	-83.529%
2024-09-23	8.5000	8.50000	8.5000	8.5000	-3.409%	60	-83.529%
2024-09-20	8.8000	8.80000	8.8000	8.8000	+0.228%	140	-84.091%
2024-09-19	8.8000	8.80000	8.5000	8.7800	+5.758%	138	-84.055%
2024-09-17	8.3010	9.80000	8.3010	8.3020	+0.012%	266	-83.137%
2024-09-16	8.2020	8.38300	8.2020	8.3010	-2.157%	1,101	-83.135%
2024-09-13	8.5000	8.50000	8.1660	8.4840	-1.726%	204	-83.498%
2024-09-12	9.0210	9.02100	8.5000	8.6330	-11.000%	161	-83.783%
2024-09-11	9.0020	9.80000	9.0020	9.7000	+7.754%	344	-85.567%
2024-09-10	8.5740	9.00200	8.5740	9.0020	-1.638%	63	-84.448%
2024-09-09	8.5730	9.15190	8.5730	9.1519	+6.753%	139	-84.703%
2024-09-05	8.5730	8.57300	8.5730	8.5730	-8.428%	23	-83.670%
2024-09-04	9.3000	9.36200	8.5510	9.3620	-0.404%	243	-85.046%
2024-08-30	9.4000	9.40000	9.1000	9.4000	+3.297%	675	-85.106%
2024-08-29	9.1000	9.10000	8.7820	9.1000	+3.621%	453	-84.615%
2024-08-28	8.9410	8.94100	8.7820	8.7820	+2.713%	818	-84.058%
2024-08-27	8.8000	9.31000	8.0030	8.5500	-3.933%	1,869	-83.626%
2024-08-26	8.9000	8.90000	8.9000	8.9000	+11.250%	35	-84.270%
2024-08-23	8.5000	9.20000	8.0000	8.0000	-6.977%	138	-82.500%
2024-08-22	9.1990	9.19900	8.6000	8.6000	+7.500%	98	-83.721%
2024-08-21	8.0000	8.50000	7.5300	8.0000	-5.871%	234	-82.500%
2024-08-20	8.4990	8.49900	8.4990	8.4990	-0.012%	67	-83.527%
2024-08-19	9.0000	9.00000	8.0000	8.5000	-8.602%	254	-83.529%
2024-08-16	8.2000	9.30000	8.0000	9.3000	+8.518%	477	-84.946%
2024-08-15	7.9680	8.90000	7.8680	8.5700	-4.778%	959	-83.664%
2024-08-14	8.3240	9.00000	8.3240	9.0000	+12.669%	2,176	-84.444%
2024-08-13	5.3000	8.39900	5.3000	7.9880	-2.585%	817	-82.474%
2024-08-09	9.4000	9.40000	8.1010	8.2000	+1.235%	371	-82.927%
2024-08-08	8.6500	8.65000	8.0000	8.1000	-4.706%	178	-82.716%
2024-08-07	8.8000	9.50000	8.5000	8.5000	+6.250%	372	-83.529%
2024-08-06	8.0000	9.50000	8.0000	8.0000	+6.667%	1,726	-82.500%
2024-08-05	7.5020	7.70000	7.5000	7.5000	-4.459%	322	-81.333%
2024-08-02	7.5000	7.85000	7.5000	7.8500	0.000%	614	-82.166%
2024-08-01	8.1900	8.20000	7.8500	7.8500	-1.875%	198	-82.166%
2024-07-30	8.0000	8.00000	8.0000	8.0000	-2.439%	139	-82.500%
2024-07-29	8.1300	8.70000	8.1300	8.2000	-8.889%	1,734	-82.927%
2024-07-26	8.7000	9.00000	8.5040	9.0000	+2.273%	117	-84.444%
2024-07-25	8.8000	8.80000	8.5000	8.8000	-2.222%	50	-84.091%
2024-07-24	9.0000	9.00000	9.0000	9.0000	+0.390%	295	-84.444%
2024-07-23	9.0000	9.00000	8.9650	8.9650	+0.878%	172	-84.384%
2024-07-22	9.5000	9.50000	8.7770	8.8870	-4.441%	415	-84.247%
2024-07-19	9.1000	9.30000	8.7740	9.3000	-2.105%	80	-84.946%
2024-07-18	8.7740	9.50000	8.7000	9.5000	-1.000%	103	-85.263%
2024-07-17	9.2010	9.80000	9.2010	9.5960	+4.304%	467	-85.411%
2024-07-16	9.5000	9.50000	8.7000	9.2000	-4.177%	224	-84.783%
2024-07-15	9.0950	9.77400	9.0950	9.6010	+2.138%	188	-85.418%
2024-07-12	9.3620	9.50000	9.0000	9.4000	+4.444%	1,470	-85.106%
2024-07-11	9.0300	10.00000	9.0000	9.0000	-0.332%	189	-84.444%
2024-07-10	9.9260	9.92600	8.9060	9.0300	-7.857%	540	-84.496%
2024-07-09	8.8000	9.85000	8.7000	9.8000	+3.158%	501	-85.714%
2024-07-08	9.0330	9.50000	9.0330	9.5000	-0.602%	41	-85.263%
2024-07-05	9.4000	10.19900	9.4000	9.5575	+5.643%	332	-85.352%
2024-07-03	8.8000	9.66000	8.6000	9.0470	-5.701%	559	-84.525%
2024-07-02	9.8500	10.30000	9.3000	9.5940	+8.566%	291	-85.408%
2024-07-01	8.6000	9.79900	8.5000	8.8370	+1.575%	3,519	-84.158%
2024-06-28	9.0600	9.30000	8.6000	8.7000	-7.447%	1,276	-83.908%
2024-06-27	9.4800	9.55500	9.0030	9.4000	-3.491%	202	-85.106%
2024-06-26	10.0000	10.00000	9.4800	9.7400	+1.458%	914	-85.626%
2024-06-25	10.2940	10.30000	9.4000	9.6000	-7.246%	2,424	-85.417%
2024-06-24	11.5100	14.05000	10.1000	10.3500	-10.776%	15,655	-86.473%
2024-06-21	12.3000	13.05000	11.1000	11.6000	-5.691%	6,078	-87.931%
2024-06-20	12.2580	12.30000	11.6000	12.3000	+2.500%	385	-88.618%
2024-06-18	12.1000	12.70000	11.2000	12.0000	-4.000%	1,197	-88.333%
2024-06-17	12.2000	13.81500	11.9000	12.5000	-6.015%	819	-88.800%
2024-06-14	13.0000	13.99600	12.1000	13.3000	0.000%	1,451	-89.474%
2024-06-13	15.1000	15.10000	12.8000	13.3000	+1.527%	794	-89.474%
2024-06-12	13.9000	14.80000	12.6000	13.1000	-11.486%	6,784	-89.313%
2024-06-11	15.4000	15.40000	14.6000	14.8000	-4.207%	171	-90.541%
2024-06-10	14.9000	15.45000	14.6000	15.4500	+1.645%	987	-90.939%

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