Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Jul 30, 2026 3:59:41 PM EDT

2.24USD-1.104%(-0.03)16,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:18:30 AM EDT

2.25USD+0.446%(+2.25)500

After-hours

Jul 31, 2026 4:33:30 PM EDT

2.20USD-3.478%(+2.20)451

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.315000	2.330000	2.150000	2.190000	-3.311%	19,521	0.000%
2026-07-30	2.190500	2.330000	2.180400	2.265000	+1.116%	29,986	-3.311%
2026-07-29	2.340000	2.360000	2.180000	2.240000	-12.157%	44,187	-2.232%
2026-07-28	2.627200	3.088000	2.300100	2.550000	+0.394%	255,677	-14.118%
2026-07-27	2.340000	2.540000	2.110000	2.540000	-0.392%	91,471	-13.780%
2026-07-24	2.630000	2.675000	2.530000	2.550000	-1.544%	350,833	-14.118%
2026-07-23	2.360000	2.878300	2.290100	2.590000	+14.097%	229,554	-15.444%
2026-07-22	2.220000	2.440000	2.130000	2.270000	-0.873%	61,089	-3.524%
2026-07-21	2.170000	2.360000	1.950000	2.290000	+4.091%	141,296	-4.367%
2026-07-20	2.700000	2.705200	1.900000	2.200000	-19.414%	217,468	-0.455%
2026-07-17	2.750000	3.130000	2.510100	2.730000	-4.211%	222,478	-19.780%
2026-07-16	2.960000	3.033500	2.745000	2.850000	-4.362%	53,127	-23.158%
2026-07-15	3.590000	3.620000	2.876800	2.980000	-16.992%	79,804	-26.510%
2026-07-14	3.720000	3.925000	3.500000	3.590000	-9.114%	32,091	-38.997%
2026-07-13	3.630000	3.980000	3.200100	3.950000	+4.775%	53,398	-44.557%
2026-07-10	3.830000	3.919900	3.335000	3.770000	-2.584%	177,777	-41.910%
2026-07-09	3.240000	4.110000	3.240000	3.870000	+20.938%	556,756	-43.411%
2026-07-08	3.200000	3.372600	2.970100	3.200000	-4.192%	78,065	-31.563%
2026-07-07	2.770000	3.350000	2.699900	3.340000	+11.706%	294,081	-34.431%
2026-07-06	2.890000	3.405000	2.550100	2.990000	+2,982.474%	548,929	-26.756%
2026-07-02	0.123000	0.126400	0.091050	0.097000	-28.148%	2,177,925	+2,157.732%
2026-07-01	0.103500	0.136800	0.103500	0.135000	-9.213%	3,553,302	+1,522.222%
2026-06-30	0.145000	0.154800	0.142700	0.148700	-1.393%	1,348,947	+1,372.764%
2026-06-29	0.147300	0.157400	0.135950	0.150800	+4.072%	2,429,256	+1,352.255%
2026-06-26	0.138200	0.145000	0.132100	0.144900	+4.245%	2,407,001	+1,411.387%
2026-06-25	0.150000	0.152900	0.136600	0.139000	-9.740%	8,188,696	+1,475.540%
2026-06-24	0.152450	0.163300	0.150300	0.154000	+2.667%	39,457,883	+1,322.078%
2026-06-23	0.153700	0.161100	0.150000	0.150000	-6.948%	594,224	+1,360.000%
2026-06-22	0.166400	0.166990	0.153100	0.161200	-3.473%	683,113	+1,258.561%
2026-06-18	0.160100	0.178000	0.160000	0.167000	+4.310%	1,303,530	+1,211.377%
2026-06-17	0.166000	0.177000	0.159900	0.160100	-6.973%	1,038,874	+1,267.895%
2026-06-16	0.185000	0.189400	0.162800	0.172100	-6.973%	1,079,035	+1,172.516%
2026-06-15	0.192200	0.197400	0.185000	0.185000	-0.963%	1,016,821	+1,083.784%
2026-06-12	0.207100	0.208900	0.175000	0.186799	-11.302%	1,878,313	+1,072.383%
2026-06-11	0.201800	0.244400	0.190800	0.210600	+0.286%	4,321,375	+939.886%
2026-06-10	0.197200	0.220700	0.194600	0.210000	+2.840%	1,928,422	+942.857%
2026-06-09	0.230000	0.233300	0.171000	0.204200	-16.687%	6,552,724	+972.478%
2026-06-08	0.240700	0.264500	0.220600	0.245100	+2.125%	21,910,795	+793.513%
2026-06-05	0.285000	0.299000	0.223800	0.240000	-22.929%	2,860,302	+812.500%
2026-06-04	0.347500	0.347500	0.299700	0.311400	-18.737%	4,175,659	+603.276%
2026-06-03	0.403400	0.426800	0.366000	0.383200	-45.257%	14,590,838	+471.503%
2026-06-02	0.690100	0.849600	0.360000	0.700000	-77.419%	66,656,350	+212.857%
2026-06-01	0.968100	3.280000	0.928200	3.100000	+325.824%	48,563,003	-29.355%
2026-05-29	0.730300	0.799900	0.710000	0.728000	-0.260%	22,949	+200.824%
2026-05-28	0.701900	0.774000	0.701900	0.729900	+4.004%	13,642	+200.041%
2026-05-27	0.710000	0.740000	0.700000	0.701800	-4.517%	40,502	+212.055%
2026-05-26	0.700000	0.800000	0.700000	0.735000	+3.579%	50,174	+197.959%
2026-05-22	0.710100	0.728200	0.674250	0.709600	+1.198%	29,363	+208.625%
2026-05-21	0.757000	0.780000	0.691200	0.701200	-7.445%	174,617	+212.322%
2026-05-20	0.790000	0.811000	0.700050	0.757600	-14.250%	85,380	+189.071%
2026-05-19	0.903000	0.939799	0.800000	0.883500	-7.000%	154,394	+147.878%
2026-05-18	0.940100	1.580000	0.823300	0.950000	-4.952%	1,774,354	+130.526%
2026-05-15	0.890200	1.010000	0.849900	0.999500	+0.452%	83,725	+119.110%
2026-05-14	0.940000	0.995000	0.820000	0.995000	+6.874%	138,848	+120.101%
2026-05-13	0.710700	0.950000	0.710700	0.931000	+27.168%	113,589	+135.231%
2026-05-12	0.740000	0.810000	0.712000	0.732100	-1.533%	76,406	+199.139%
2026-05-11	0.872100	0.872100	0.738849	0.743500	-4.728%	71,568	+194.553%
2026-05-08	0.892200	0.936500	0.753800	0.780400	-12.315%	111,403	+180.625%
2026-05-07	0.921500	0.969700	0.873000	0.890000	-8.247%	3,968	+146.067%
2026-05-06	0.861300	0.999900	0.861300	0.970000	+6.476%	3,708	+125.773%
2026-05-05	0.840100	0.967659	0.840100	0.911000	+6.140%	3,783	+140.395%
2026-05-04	0.885000	0.940000	0.858300	0.858300	-0.221%	4,001	+155.156%
2026-05-01	0.860200	0.860200	0.860200	0.860200	-3.888%	296	+154.592%
2026-04-30	0.852001	0.913800	0.852000	0.895000	+5.269%	4,463	+144.693%
2026-04-29	0.919500	0.920000	0.850200	0.850200	-8.571%	2,146	+157.586%
2026-04-28	0.873000	0.930000	0.873000	0.929899	+7.993%	724	+135.509%
2026-04-27	0.907800	0.910000	0.850100	0.861075	-7.620%	3,173	+154.333%
2026-04-24	0.932100	0.932100	0.932100	0.932100	-5.658%	1,558	+134.953%
2026-04-23	0.986500	1.030000	0.955800	0.988000	-4.078%	7,316	+121.660%
2026-04-22	0.835000	1.100000	0.835000	1.030000	+23.694%	206,777	+112.621%
2026-04-21	0.832600	0.863300	0.832500	0.832700	+0.060%	4,361	+163.000%
2026-04-20	0.854100	0.894000	0.832200	0.832200	+1.475%	20,153	+163.158%
2026-04-17	0.934826	0.934826	0.810000	0.820100	-4.138%	68,751	+167.041%
2026-04-16	0.959000	0.959000	0.823600	0.855500	-10.885%	69,768	+155.991%
2026-04-15	0.904500	0.960000	0.904500	0.960000	+6.136%	11,412	+128.125%
2026-04-14	0.933300	1.000000	0.900300	0.904500	-2.332%	14,971	+142.123%
2026-04-13	0.885500	1.060000	0.811000	0.926100	+9.287%	126,258	+136.476%
2026-04-10	0.890000	0.910000	0.827700	0.847401	-0.171%	10,053	+158.437%
2026-04-09	0.800000	1.000000	0.800000	0.848850	+6.053%	129,601	+157.996%
2026-04-08	0.900000	0.900000	0.800400	0.800400	-3.216%	3,265	+173.613%
2026-04-07	0.770200	0.938600	0.770200	0.827000	+3.259%	7,063	+164.813%
2026-04-06	0.855100	0.880000	0.800000	0.800900	-10.001%	354,497	+173.442%
2026-04-02	0.916643	0.916643	0.800000	0.889900	+7.204%	16,654	+146.095%
2026-04-01	0.853300	0.935000	0.830100	0.830100	-2.719%	15,265	+163.824%
2026-03-31	0.906700	0.920000	0.853300	0.853300	-5.889%	6,418	+156.651%
2026-03-30	0.934300	0.943300	0.906600	0.906700	+1.025%	9,867	+141.535%
2026-03-27	0.912900	1.029700	0.794000	0.897500	-8.540%	65,182	+144.011%
2026-03-26	0.895400	1.040000	0.880000	0.981300	+11.511%	44,701	+123.173%
2026-03-25	0.990000	1.019400	0.880000	0.880000	-11.513%	43,936	+148.864%
2026-03-24	1.000000	1.180000	0.955000	0.994500	-41.842%	328,010	+120.211%
2026-03-23	1.190000	1.735000	1.140100	1.710000	+52.679%	1,122,740	+28.070%
2026-03-20	0.979800	1.120000	0.960000	1.120000	+17.994%	62,117	+95.536%
2026-03-19	0.899900	0.988100	0.899900	0.949200	+8.468%	127,317	+130.721%
2026-03-18	1.140000	1.250000	0.844700	0.875100	-23.904%	252,969	+150.257%
2026-03-17	0.928800	1.150000	0.868100	1.150000	+15.000%	291,890	+90.435%
2026-03-16	0.817500	1.320000	0.813700	1.000000	+21.951%	5,246,065	+119.000%
2026-03-13	0.830200	0.830200	0.820000	0.820000	-1.229%	8,813	+167.073%
2026-03-12	0.830000	0.876100	0.830000	0.830201	-6.708%	11,711	+163.792%
2026-03-11	0.876000	0.890000	0.857500	0.889899	-0.011%	2,100	+146.095%
2026-03-10	0.835000	0.890000	0.817500	0.890000	+0.112%	14,740	+146.067%
2026-03-09	0.855000	0.889800	0.820300	0.889000	+1.542%	964	+146.344%
2026-03-06	0.889900	0.889900	0.862200	0.875500	-1.629%	3,229	+150.143%
2026-03-05	0.831300	0.890000	0.831300	0.890000	0.000%	7,884	+146.067%
2026-03-04	0.898500	0.899000	0.841159	0.890000	-0.946%	9,313	+146.067%
2026-03-03	0.817500	0.898500	0.817500	0.898500	-0.011%	5,888	+143.740%
2026-03-02	0.864900	0.898600	0.842700	0.898600	-3.043%	8,413	+143.712%
2026-02-27	0.850900	0.990000	0.817200	0.926800	+8.971%	48,582	+136.297%
2026-02-26	0.831300	0.860000	0.810000	0.850500	-4.438%	108,113	+157.496%
2026-02-25	0.860600	0.911100	0.800000	0.890000	-2.380%	408,112	+146.067%
2026-02-24	0.922000	0.922500	0.845100	0.911700	-1.171%	31,454	+140.211%
2026-02-23	0.907700	0.929999	0.830500	0.922500	-1.642%	29,514	+137.398%
2026-02-20	0.930000	0.952500	0.850000	0.937900	-14.736%	195,872	+133.500%
2026-02-19	0.840000	1.260000	0.820000	1.100000	+34.146%	6,235,477	+99.091%
2026-02-18	0.790000	0.860000	0.720000	0.820000	+0.725%	11,238	+167.073%
2026-02-17	0.814600	0.900000	0.814100	0.814100	0.000%	18,746	+169.009%
2026-02-13	0.832300	0.900000	0.750000	0.814100	-10.538%	50,951	+169.009%
2026-02-12	1.060000	1.440000	0.600000	0.910000	-7.162%	1,742,173	+140.659%
2026-02-11	1.040000	1.200000	0.946700	0.980200	-4.835%	91,941	+123.424%
2026-02-10	0.898800	1.180000	0.850000	1.030000	+5.102%	70,900	+112.621%
2026-02-09	0.891000	0.989999	0.890000	0.980000	+12.321%	333,805	+123.469%
2026-02-06	0.810000	0.880000	0.810000	0.872499	+1.453%	11,277	+151.003%
2026-02-05	0.840000	0.889900	0.760000	0.860000	-4.444%	86,134	+154.651%
2026-02-04	0.646900	0.950000	0.646800	0.900000	+40.625%	400,893	+143.333%
2026-02-03	0.735100	0.755051	0.640000	0.640000	-17.959%	9,185	+242.188%
2026-02-02	0.850000	0.850000	0.780000	0.780100	-5.442%	16,931	+180.733%
2026-01-30	0.800000	0.841100	0.730200	0.825000	-1.434%	13,003	+165.455%
2026-01-29	0.819800	0.900000	0.730000	0.837000	+12.727%	238,405	+161.649%
2026-01-28	0.761400	0.800400	0.692000	0.742500	-7.176%	23,093	+194.949%
2026-01-27	0.779800	0.900000	0.532100	0.799900	+6.639%	119,307	+173.784%
2026-01-26	0.973000	0.973000	0.747000	0.750100	-24.990%	45,112	+191.961%
2026-01-23	0.980000	1.000000	0.900000	1.000000	+2.041%	12,043	+119.000%
2026-01-22	0.960000	1.000000	0.960000	0.980000	+1.871%	4,746	+123.469%
2026-01-21	0.950000	0.962000	0.930000	0.962000	+1.263%	3,807	+127.651%
2026-01-20	0.957800	0.990000	0.950000	0.950000	-3.924%	3,793	+130.526%
2026-01-16	0.990000	1.049900	0.916340	0.988800	-0.121%	7,321	+121.481%
2026-01-15	1.030000	1.050000	0.900000	0.990000	-1.980%	43,084	+121.212%
2026-01-14	1.030000	1.070000	1.010000	1.010000	+1.000%	10,624	+116.832%
2026-01-13	0.980000	1.075200	0.980000	1.000000	0.000%	7,504	+119.000%
2026-01-12	1.070000	1.100000	1.000000	1.000000	+1.010%	96,442	+119.000%
2026-01-09	1.100000	1.100000	0.990000	0.990000	-10.000%	20,161	+121.212%
2026-01-08	1.246200	1.246200	1.050000	1.100000	-5.172%	86,333	+99.091%
2026-01-07	1.030000	1.200000	1.030000	1.160000	+9.434%	28,399	+88.793%
2026-01-06	1.050000	1.070000	1.050000	1.060000	+0.952%	36,918	+106.604%
2026-01-05	1.190000	1.380000	1.030000	1.050000	0.000%	52,660	+108.571%
2026-01-02	1.040000	1.180000	1.030000	1.050000	+1.942%	106,725	+108.571%
2025-12-31	1.100000	1.100000	1.020000	1.030000	-8.036%	5,567	+112.621%
2025-12-30	1.170000	1.200000	1.099100	1.120000	-1.754%	27,651	+95.536%
2025-12-29	1.170000	1.170000	1.070000	1.140000	-2.564%	33,078	+92.105%
2025-12-26	1.200000	1.200000	1.170000	1.170000	+1.739%	6,373	+87.179%
2025-12-24	1.260000	1.260000	1.150000	1.150000	-10.156%	11,382	+90.435%
2025-12-23	1.290000	1.330000	1.275000	1.280000	+0.787%	44,521	+71.094%
2025-12-22	1.270000	1.480000	1.250100	1.270000	-1.550%	78,254	+72.441%
2025-12-19	1.320000	1.410000	1.230000	1.290000	-0.769%	4,834	+69.767%
2025-12-18	1.350000	1.350000	1.300000	1.300000	-3.704%	2,151	+68.462%
2025-12-17	1.480000	1.480000	1.350000	1.350000	-2.174%	3,356	+62.222%
2025-12-16	1.330000	1.380000	1.330000	1.380000	-0.007%	1,785	+58.696%
2025-12-15	1.330000	1.380100	1.330000	1.380100	-1.421%	764	+58.684%
2025-12-12	1.400100	1.400100	1.400000	1.400000	0.000%	899	+56.429%
2025-12-11	1.400000	1.437200	1.400000	1.400000	0.000%	2,587	+56.429%
2025-12-10	1.400000	1.420000	1.380000	1.400000	-0.709%	14,731	+56.429%
2025-12-09	1.400000	1.410000	1.400000	1.410000	+0.714%	7,369	+55.319%
2025-12-08	1.400000	1.400000	1.400000	1.400000	0.000%	582	+56.429%
2025-12-05	1.430700	1.439800	1.400000	1.400000	0.000%	1,829	+56.429%
2025-12-04	1.410000	1.410000	1.400000	1.400000	0.000%	1,317	+56.429%
2025-12-03	1.410000	1.413100	1.400000	1.400000	-1.060%	11,144	+56.429%
2025-12-02	1.400000	1.425000	1.400000	1.415000	+1.071%	4,305	+54.770%
2025-12-01	1.400000	1.400400	1.400000	1.400000	+0.719%	8,612	+56.429%
2025-11-28	1.440000	1.460000	1.380100	1.390000	-0.714%	15,888	+57.554%
2025-11-26	1.400000	1.410000	1.400000	1.400000	-2.098%	1,694	+56.429%
2025-11-25	1.410000	1.430000	1.410000	1.430000	+1.418%	2,004	+53.147%
2025-11-24	1.430000	1.430000	1.400000	1.410000	0.000%	7,837	+55.319%
2025-11-21	1.420000	1.420000	1.410000	1.410000	+0.714%	1,260	+55.319%
2025-11-20	1.380000	1.410000	1.380000	1.400000	0.000%	1,843	+56.429%
2025-11-19	1.415000	1.415000	1.400000	1.400000	-0.007%	22,246	+56.429%
2025-11-18	1.420000	1.420000	1.400000	1.400100	+0.007%	7,002	+56.417%
2025-11-17	1.400000	1.400000	1.400000	1.400000	-1.408%	482	+56.429%
2025-11-14	1.380000	1.420000	1.380000	1.420000	+1.429%	3,486	+54.225%
2025-11-13	1.409100	1.420000	1.400000	1.400000	0.000%	3,184	+56.429%
2025-11-12	1.400000	1.400000	1.400000	1.400000	0.000%	701	+56.429%
2025-11-11	1.466000	1.466000	1.400000	1.400000	-0.320%	3,991	+56.429%
2025-11-10	1.400000	1.435500	1.400000	1.404500	+0.321%	757	+55.927%
2025-11-07	1.405000	1.440000	1.400000	1.400000	-0.709%	7,338	+56.429%
2025-11-06	1.440000	1.450000	1.410000	1.410000	-2.083%	5,138	+55.319%
2025-11-05	1.440000	1.490000	1.440000	1.440000	-3.356%	3,172	+52.083%
2025-11-04	1.600000	1.600000	1.490000	1.490000	-8.645%	7,959	+46.980%
2025-11-03	1.600000	1.710000	1.600000	1.631000	+1.937%	2,347	+34.273%
2025-10-31	1.620000	1.620100	1.600000	1.600000	-4.192%	1,109	+36.875%
2025-10-30	1.600000	1.796900	1.600000	1.670000	+4.375%	3,021	+31.138%
2025-10-29	1.660000	1.690000	1.600000	1.600000	-4.192%	1,805	+36.875%
2025-10-28	1.730000	1.749800	1.650000	1.670000	-4.582%	3,725	+31.138%
2025-10-27	1.640000	1.810000	1.640000	1.750200	-4.361%	3,821	+25.129%
2025-10-24	1.740100	1.860000	1.740100	1.830000	0.000%	5,145	+19.672%
2025-10-23	1.670000	1.880000	1.610000	1.830000	+8.929%	12,871	+19.672%
2025-10-22	1.660000	1.700000	1.600000	1.680000	0.000%	2,000	+30.357%
2025-10-21	1.670000	1.730000	1.650000	1.680000	-1.176%	6,228	+30.357%
2025-10-20	1.510100	1.700000	1.510100	1.700000	+12.575%	13,323	+28.824%
2025-10-17	1.560000	1.580000	1.510000	1.510100	-1.942%	5,356	+45.024%
2025-10-16	1.595000	1.595000	1.540000	1.540000	-2.532%	2,375	+42.208%
2025-10-15	1.575000	1.600000	1.550000	1.580000	+2.484%	5,821	+38.608%
2025-10-14	1.560000	1.630000	1.541700	1.541700	-1.173%	9,615	+42.051%
2025-10-13	1.620000	1.630000	1.560000	1.560000	-4.878%	5,584	+40.385%
2025-10-10	1.640000	1.640000	1.620000	1.640000	+1.128%	3,859	+33.537%
2025-10-09	1.640000	1.640000	1.600000	1.621700	-1.116%	5,556	+35.043%
2025-10-08	1.650000	1.690000	1.600000	1.640000	-0.037%	11,605	+33.537%
2025-10-07	1.650000	1.730000	1.640000	1.640600	+0.037%	6,953	+33.488%
2025-10-06	1.678000	1.699000	1.640000	1.640000	-4.345%	5,353	+33.537%
2025-10-03	1.620000	1.800000	1.620000	1.714500	+2.665%	18,361	+27.734%
2025-10-02	1.830000	1.830000	1.650000	1.670000	-1.765%	10,053	+31.138%
2025-10-01	1.810000	1.810000	1.700000	1.700000	+0.592%	8,693	+28.824%
2025-09-30	1.750000	1.770000	1.650000	1.690000	-5.587%	19,133	+29.586%
2025-09-29	1.800000	1.879200	1.742500	1.790000	-0.506%	30,197	+22.346%
2025-09-26	1.730000	1.799100	1.730000	1.799100	-1.689%	3,366	+21.728%
2025-09-25	1.690000	1.830000	1.690000	1.830000	+4.571%	3,211	+19.672%
2025-09-24	1.824000	1.829900	1.720500	1.750000	+1.156%	10,068	+25.143%
2025-09-23	1.730000	1.780000	1.730000	1.730000	-2.260%	9,236	+26.590%
2025-09-22	1.812600	1.851400	1.730000	1.770000	-3.542%	14,931	+23.729%
2025-09-19	1.750000	1.835000	1.720000	1.835000	+4.857%	16,773	+19.346%
2025-09-18	1.710000	1.760000	1.684400	1.750000	+2.339%	1,496	+25.143%
2025-09-17	1.710000	1.730000	1.700000	1.710000	0.000%	4,013	+28.070%
2025-09-16	1.710100	1.772500	1.660000	1.710000	-1.162%	21,105	+28.070%
2025-09-15	1.773100	1.875000	1.730000	1.730100	-4.940%	45,229	+26.582%
2025-09-12	1.670000	1.860000	1.670000	1.820000	+4.598%	58,369	+20.330%
2025-09-11	1.620000	1.830000	1.610000	1.740000	+1.163%	54,367	+25.862%
2025-09-10	1.560000	1.850000	1.560000	1.720000	+8.176%	111,039	+27.326%
2025-09-09	1.500000	1.720000	1.450000	1.590000	+2.581%	152,666	+37.736%
2025-09-08	1.550000	2.650000	1.535000	1.550000	+0.649%	2,524,648	+41.290%
2025-09-05	1.570000	1.570000	1.530000	1.540000	0.000%	4,633	+42.208%
2025-09-04	1.565400	1.596100	1.540000	1.540000	-4.348%	5,365	+42.208%
2025-09-03	1.550000	1.610000	1.550000	1.610000	+1.899%	3,281	+36.025%
2025-09-02	1.680000	1.689900	1.540000	1.580000	-5.389%	5,088	+38.608%
2025-08-29	1.628200	1.700000	1.600000	1.670000	+2.674%	10,738	+31.138%
2025-08-28	1.579800	1.660000	1.550000	1.626500	+1.025%	12,871	+34.645%
2025-08-27	1.631600	1.631600	1.610000	1.610000	-0.093%	3,809	+36.025%
2025-08-26	1.611500	1.611500	1.611500	1.611500	-1.135%	1,581	+35.898%
2025-08-25	1.610000	1.720000	1.550000	1.630000	+1.875%	19,736	+34.356%
2025-08-22	1.617300	1.620000	1.600000	1.600000	-1.051%	3,702	+36.875%
2025-08-21	1.580000	1.627400	1.570000	1.617000	+1.062%	10,325	+35.436%
2025-08-20	1.600000	1.600000	1.580000	1.600000	-0.621%	5,679	+36.875%
2025-08-19	1.640000	1.640000	1.610000	1.610000	-2.424%	6,321	+36.025%
2025-08-18	1.680000	1.680000	1.570000	1.650000	-2.941%	15,669	+32.727%
2025-08-15	1.810000	1.811680	1.670000	1.700000	-7.609%	20,942	+28.824%
2025-08-14	1.540000	1.875000	1.535000	1.840000	+17.197%	76,569	+19.022%
2025-08-13	1.460000	1.570000	1.300000	1.570000	+9.775%	41,095	+39.490%
2025-08-12	1.486600	1.486600	1.430200	1.430200	-1.704%	6,732	+53.125%
2025-08-11	1.430000	1.455000	1.340000	1.455000	+1.748%	9,757	+50.515%
2025-08-08	1.489900	1.489900	1.430000	1.430000	-5.298%	3,384	+53.147%
2025-08-07	1.485000	1.510000	1.460000	1.510000	+4.854%	9,127	+45.033%
2025-08-06	1.580000	1.580000	1.440000	1.440100	-3.349%	8,236	+52.073%
2025-08-05	1.520000	1.600000	1.470000	1.490000	-0.667%	35,732	+46.980%
2025-08-04	1.550000	1.550000	1.480000	1.500000	-2.597%	30,921	+46.000%
2025-08-01	1.614800	1.616400	1.510000	1.540000	-7.229%	40,280	+42.208%
2025-07-31	1.640000	1.660000	1.605400	1.660000	0.000%	4,888	+31.928%
2025-07-30	1.690000	1.720000	1.655200	1.660000	+0.606%	19,160	+31.928%
2025-07-29	1.750000	1.750000	1.650000	1.650000	-6.250%	9,100	+32.727%
2025-07-28	1.710000	1.790000	1.650100	1.760000	+3.529%	32,010	+24.432%
2025-07-25	1.750000	1.750000	1.700000	1.700000	-6.593%	20,131	+28.824%
2025-07-24	1.840000	1.870000	1.820000	1.820000	-3.191%	10,474	+20.330%
2025-07-23	1.890000	1.890000	1.840000	1.880000	+1.075%	17,266	+16.489%
2025-07-22	1.870000	1.900000	1.840200	1.860000	0.000%	27,455	+17.742%
2025-07-21	1.850000	1.899600	1.850000	1.860000	+0.416%	13,824	+17.742%
2025-07-18	1.830000	1.980000	1.781500	1.852300	+3.480%	42,763	+18.231%
2025-07-17	1.720000	1.880000	1.710000	1.790000	+0.822%	42,388	+22.346%
2025-07-16	1.740000	1.810000	1.699200	1.775400	+6.952%	30,143	+23.352%
2025-07-15	1.730000	1.740000	1.630000	1.660000	+3.099%	25,328	+31.928%
2025-07-14	1.840000	1.846400	1.570000	1.610100	-12.256%	169,597	+36.016%
2025-07-11	1.840000	1.887600	1.789900	1.835000	-0.277%	11,516	+19.346%
2025-07-10	1.940000	2.098500	1.790000	1.840100	-5.149%	54,753	+19.015%
2025-07-09	1.875000	1.970000	1.820000	1.940000	+6.593%	14,109	+12.887%
2025-07-08	1.850000	1.920000	1.800000	1.820000	-1.622%	18,030	+20.330%
2025-07-07	1.760000	1.915000	1.746400	1.850000	-0.538%	16,715	+18.378%
2025-07-03	1.850000	2.005200	1.720000	1.860000	-2.105%	133,530	+17.742%
2025-07-02	1.730000	2.000000	1.682000	1.900000	+15.152%	68,846	+15.263%
2025-07-01	1.580000	1.970000	1.560000	1.650000	-1.774%	223,076	+32.727%
2025-06-30	1.610000	1.679800	1.540900	1.679800	+4.335%	26,366	+30.373%
2025-06-27	1.560000	1.670000	1.391400	1.610000	-0.642%	106,150	+36.025%
2025-06-26	1.790000	1.790000	1.590000	1.620400	-9.475%	128,161	+35.152%
2025-06-25	1.850000	1.889900	1.650000	1.790000	-4.021%	185,473	+22.346%
2025-06-24	2.050000	2.050000	1.800000	1.865000	-4.359%	159,027	+17.426%
2025-06-23	1.930000	2.150000	1.880000	1.950000	+1.036%	253,590	+12.308%
2025-06-20	1.850000	2.000000	1.850000	1.930000	-1.531%	74,903	+13.472%
2025-06-18	1.820000	2.200000	1.820000	1.960000	-2.000%	186,287	+11.735%
2025-06-17	2.900000	3.030000	1.720000	2.000000	-30.070%	2,065,328	+9.500%
2025-06-16	2.800000	2.945000	2.300100	2.860000	+6.004%	3,074,835	-23.427%
2025-06-13	2.935000	3.000000	2.520000	2.698000	-11.250%	22,218	-18.829%
2025-06-12	3.413000	3.523000	2.975000	3.040000	-22.051%	42,083	-27.961%
2025-06-11	4.000000	4.090000	3.655000	3.900000	+2.632%	25,034	-43.846%
2025-06-10	3.800000	3.860000	3.674000	3.800000	-1.299%	5,707	-42.368%
2025-06-09	4.000000	4.052000	3.300000	3.850000	-3.750%	23,233	-43.117%
2025-06-06	3.774000	4.368000	3.717000	4.000000	+11.111%	40,944	-45.250%
2025-06-05	3.495000	3.982000	3.494000	3.600000	+0.334%	30,085	-39.167%
2025-06-04	3.600000	3.600000	3.400000	3.588000	+0.815%	4,775	-38.963%
2025-06-03	3.490000	3.690000	3.410000	3.559000	+4.646%	7,187	-38.466%
2025-06-02	3.635000	3.650000	3.300000	3.401000	-4.520%	12,656	-35.607%
2025-05-30	3.867000	3.890000	3.503000	3.562000	-6.681%	9,690	-38.518%
2025-05-29	3.862000	4.000000	3.802000	3.817000	+0.315%	3,425	-42.625%
2025-05-28	3.850000	4.054000	3.730000	3.805000	-8.313%	14,841	-42.444%
2025-05-27	4.340000	4.417000	4.000000	4.150000	-2.582%	19,147	-47.229%
2025-05-23	4.054000	4.560000	3.900000	4.260000	+1.914%	27,879	-48.592%
2025-05-22	4.010000	4.269000	3.930000	4.180000	0.000%	10,509	-47.608%
2025-05-21	4.000000	4.300000	4.000000	4.180000	+4.526%	16,934	-47.608%
2025-05-20	3.781000	4.016000	3.781000	3.999000	+0.730%	16,455	-45.236%
2025-05-19	3.751000	4.000000	3.700000	3.970000	-0.501%	18,544	-44.836%
2025-05-16	3.701000	4.000000	3.700000	3.990000	+5.416%	16,393	-45.113%
2025-05-15	3.710000	4.000000	3.402000	3.785000	-3.444%	40,295	-42.140%
2025-05-14	4.134000	4.435000	3.901000	3.920000	-5.428%	35,187	-44.133%
2025-05-13	4.632000	4.950000	4.112000	4.145000	-11.090%	54,980	-47.165%
2025-05-12	4.335000	7.000000	4.300000	4.662000	-0.171%	747,560	-53.024%
2025-05-09	5.400000	5.598000	4.600000	4.670000	-20.713%	177,216	-53.105%
2025-05-08	13.400000	14.599000	5.303000	5.890000	+6.897%	4,229,823	-62.818%
2025-05-07	7.113000	7.113000	5.101000	5.510000	-22.536%	1,736	-60.254%
2025-05-06	7.305000	7.305000	7.111000	7.113000	-4.021%	147	-69.211%
2025-05-05	7.660000	7.660000	7.411000	7.411000	-3.251%	114	-70.449%
2025-05-02	8.130000	8.130000	7.660000	7.660000	0.000%	65	-71.410%
2025-05-01	7.660000	7.660000	7.660000	7.660000	+3.346%	59	-71.410%
2025-04-30	7.110000	7.412000	7.110000	7.412000	+0.013%	123	-70.453%
2025-04-29	7.700000	7.700000	7.300000	7.411000	-5.760%	1,137	-70.449%
2025-04-25	7.864000	7.968000	7.700000	7.864000	-1.700%	164	-72.152%
2025-04-24	8.382000	8.400000	7.800000	8.000000	-0.498%	1,068	-72.625%
2025-04-23	8.800000	9.000000	8.000000	8.040000	-9.663%	1,977	-72.761%
2025-04-22	7.703000	8.900000	7.703000	8.900000	+1.563%	300	-75.393%
2025-04-21	8.400000	9.000000	7.841000	8.763000	+15.303%	581	-75.009%
2025-04-17	8.500000	8.524000	7.320000	7.600000	-11.628%	993	-71.184%
2025-04-16	9.100000	9.100000	8.187000	8.600000	-6.512%	3,158	-74.535%
2025-04-15	8.000000	9.199000	8.000000	9.199000	+14.988%	1,921	-76.193%
2025-04-14	7.500000	8.000000	7.071000	8.000000	+11.732%	748	-72.625%
2025-04-11	7.200000	8.198000	7.160000	7.160000	+0.817%	1,075	-69.413%
2025-04-10	7.110000	7.110000	7.102000	7.102000	+0.809%	101	-69.164%
2025-04-09	7.300000	8.500000	7.000000	7.045000	+0.542%	2,206	-68.914%
2025-04-08	8.499000	8.499000	7.007000	7.007000	-6.698%	217	-68.746%
2025-04-07	7.937000	8.210000	7.510000	7.510000	-13.648%	1,089	-70.839%
2025-04-04	7.500000	8.697000	7.500000	8.697000	+17.527%	302	-74.819%
2025-04-03	7.500000	8.400000	7.400000	7.400000	-10.843%	292	-70.405%
2025-04-02	7.775000	8.300000	7.550000	8.300000	+6.233%	901	-73.614%
2025-04-01	7.538000	8.300000	7.538000	7.813000	-5.777%	431	-71.970%
2025-03-31	8.196000	8.292000	7.800000	8.292000	+7.591%	291	-73.589%
2025-03-28	8.900000	8.900000	7.707000	7.707000	-16.228%	316	-71.584%
2025-03-27	8.800000	9.200000	7.700000	9.200000	+8.811%	1,141	-76.196%
2025-03-26	7.714000	8.455000	7.705000	8.455000	+0.655%	849	-74.098%
2025-03-25	9.900000	9.900000	8.400000	8.400000	-9.736%	1,086	-73.929%
2025-03-24	8.750000	9.306000	8.750000	9.306000	+4.550%	56	-76.467%
2025-03-21	8.901000	8.901000	8.901000	8.901000	-10.027%	45	-75.396%
2025-03-20	8.722000	9.893000	8.722000	9.893000	+0.959%	216	-77.863%
2025-03-19	9.799000	9.799000	9.799000	9.799000	-1.020%	79	-77.651%
2025-03-18	8.700000	9.900000	8.700000	9.900000	+17.998%	54	-77.879%
2025-03-17	8.390000	8.390000	8.390000	8.390000	-8.804%	17	-73.897%
2025-03-14	9.600000	9.600000	9.200000	9.200000	0.000%	200	-76.196%
2025-03-13	8.904000	9.200000	8.900000	9.200000	-6.122%	70	-76.196%
2025-03-12	8.921000	9.900000	8.921000	9.800000	+9.976%	396	-77.653%
2025-03-11	8.811000	8.919000	8.811000	8.911000	-9.990%	265	-75.424%
2025-03-10	10.000000	10.000000	8.100000	9.900000	+0.508%	177	-77.879%
2025-03-07	8.966000	10.400000	8.966000	9.850000	+0.510%	2,060	-77.766%
2025-03-06	10.200000	10.200000	9.774000	9.800000	+8.889%	375	-77.653%
2025-03-05	9.075000	9.800000	8.701000	9.000000	-9.091%	150	-75.667%
2025-03-04	9.700000	10.400000	8.244000	9.900000	+8.161%	755	-77.879%
2025-03-03	9.242000	10.399000	9.153000	9.153000	-8.470%	214	-76.073%
2025-02-28	9.679000	10.300000	9.579000	10.000000	-2.913%	330	-78.100%
2025-02-27	10.600000	10.600000	9.252000	10.300000	+0.980%	507	-78.738%
2025-02-26	9.801000	10.200000	9.801000	10.200000	0.000%	258	-78.529%
2025-02-25	9.737000	10.600000	9.672000	10.200000	-1.923%	909	-78.529%
2025-02-24	9.193000	10.700000	8.704000	10.400000	+11.125%	3,321	-78.942%
2025-02-21	9.300000	9.580000	8.500000	9.358800	-0.364%	468	-76.600%
2025-02-20	9.094000	9.393000	9.094000	9.393000	-0.698%	78	-76.685%
2025-02-19	8.301000	9.459000	8.301000	9.459000	+2.687%	205	-76.847%
2025-02-18	8.700000	9.211500	8.700000	9.211500	+5.879%	465	-76.225%
2025-02-14	9.343000	9.398000	8.695000	8.700000	-10.952%	515	-74.828%
2025-02-13	8.300000	9.780000	8.300000	9.770000	+20.617%	904	-77.584%
2025-02-12	9.090000	9.090000	8.100000	8.100000	-7.471%	372	-72.963%
2025-02-11	8.940000	8.940000	8.754000	8.754000	-0.500%	7,489	-74.983%
2025-02-10	8.500000	8.955000	8.237500	8.798000	+3.506%	374	-75.108%
2025-02-07	8.723000	8.723000	8.500000	8.500000	0.000%	155	-74.235%

.dark-mode .H08VBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H08VBY{ 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