Dark

JZ
Jianzhi Education Technology Group Company Limited
stock NASDAQ ADR

At Close

Jun 5, 2026 3:59:45 PM EDT

0.2400USD-23.250%(-0.0724)2,860,302

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 5, 2026 9:28:30 AM EDT

0.2884USD-7.386%(-0.0230)155,389

After-hours

Jun 5, 2026 4:58:30 PM EDT

0.2375USD-0.628%(-0.0015)34,641

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	0.285000	0.299000	0.223800	0.240000	-22.929%	2,860,302	0.000%
2026-06-04	0.347500	0.347500	0.299700	0.311400	-18.737%	4,175,659	-22.929%
2026-06-03	0.403400	0.426800	0.366000	0.383200	-45.257%	14,590,838	-37.370%
2026-06-02	0.690100	0.849600	0.360000	0.700000	-77.419%	66,656,350	-65.714%
2026-06-01	0.968100	3.280000	0.928200	3.100000	+325.824%	48,563,003	-92.258%
2026-05-29	0.730300	0.799900	0.710000	0.728000	-0.260%	22,949	-67.033%
2026-05-28	0.701900	0.774000	0.701900	0.729900	+4.004%	13,642	-67.119%
2026-05-27	0.710000	0.740000	0.700000	0.701800	-4.517%	40,502	-65.802%
2026-05-26	0.700000	0.800000	0.700000	0.735000	+3.579%	50,174	-67.347%
2026-05-22	0.710100	0.728200	0.674250	0.709600	+1.198%	29,363	-66.178%
2026-05-21	0.757000	0.780000	0.691200	0.701200	-7.445%	174,617	-65.773%
2026-05-20	0.790000	0.811000	0.700050	0.757600	-14.250%	85,380	-68.321%
2026-05-19	0.903000	0.939799	0.800000	0.883500	-7.000%	154,394	-72.835%
2026-05-18	0.940100	1.580000	0.823300	0.950000	-4.952%	1,774,354	-74.737%
2026-05-15	0.890200	1.010000	0.849900	0.999500	+0.452%	83,725	-75.988%
2026-05-14	0.940000	0.995000	0.820000	0.995000	+6.874%	138,848	-75.879%
2026-05-13	0.710700	0.950000	0.710700	0.931000	+27.168%	113,589	-74.221%
2026-05-12	0.740000	0.810000	0.712000	0.732100	-1.533%	76,406	-67.218%
2026-05-11	0.872100	0.872100	0.738849	0.743500	-4.728%	71,568	-67.720%
2026-05-08	0.892200	0.936500	0.753800	0.780400	-12.315%	111,403	-69.247%
2026-05-07	0.921500	0.969700	0.873000	0.890000	-8.247%	3,968	-73.034%
2026-05-06	0.861300	0.999900	0.861300	0.970000	+6.476%	3,708	-75.258%
2026-05-05	0.840100	0.967659	0.840100	0.911000	+6.140%	3,783	-73.655%
2026-05-04	0.885000	0.940000	0.858300	0.858300	-0.221%	4,001	-72.038%
2026-05-01	0.860200	0.860200	0.860200	0.860200	-3.888%	296	-72.100%
2026-04-30	0.852001	0.913800	0.852000	0.895000	+5.269%	4,463	-73.184%
2026-04-29	0.919500	0.920000	0.850200	0.850200	-8.571%	2,146	-71.771%
2026-04-28	0.873000	0.930000	0.873000	0.929899	+7.993%	724	-74.191%
2026-04-27	0.907800	0.910000	0.850100	0.861075	-7.620%	3,173	-72.128%
2026-04-24	0.932100	0.932100	0.932100	0.932100	-5.658%	1,558	-74.252%
2026-04-23	0.986500	1.030000	0.955800	0.988000	-4.078%	7,316	-75.709%
2026-04-22	0.835000	1.100000	0.835000	1.030000	+23.694%	206,777	-76.699%
2026-04-21	0.832600	0.863300	0.832500	0.832700	+0.060%	4,361	-71.178%
2026-04-20	0.854100	0.894000	0.832200	0.832200	+1.475%	20,153	-71.161%
2026-04-17	0.934826	0.934826	0.810000	0.820100	-4.138%	68,751	-70.735%
2026-04-16	0.959000	0.959000	0.823600	0.855500	-10.885%	69,768	-71.946%
2026-04-15	0.904500	0.960000	0.904500	0.960000	+6.136%	11,412	-75.000%
2026-04-14	0.933300	1.000000	0.900300	0.904500	-2.332%	14,971	-73.466%
2026-04-13	0.885500	1.060000	0.811000	0.926100	+9.287%	126,258	-74.085%
2026-04-10	0.890000	0.910000	0.827700	0.847401	-0.171%	10,053	-71.678%
2026-04-09	0.800000	1.000000	0.800000	0.848850	+6.053%	129,601	-71.726%
2026-04-08	0.900000	0.900000	0.800400	0.800400	-3.216%	3,265	-70.015%
2026-04-07	0.770200	0.938600	0.770200	0.827000	+3.259%	7,063	-70.979%
2026-04-06	0.855100	0.880000	0.800000	0.800900	-10.001%	354,497	-70.034%
2026-04-02	0.916643	0.916643	0.800000	0.889900	+7.204%	16,654	-73.031%
2026-04-01	0.853300	0.935000	0.830100	0.830100	-2.719%	15,265	-71.088%
2026-03-31	0.906700	0.920000	0.853300	0.853300	-5.889%	6,418	-71.874%
2026-03-30	0.934300	0.943300	0.906600	0.906700	+1.025%	9,867	-73.530%
2026-03-27	0.912900	1.029700	0.794000	0.897500	-8.540%	65,182	-73.259%
2026-03-26	0.895400	1.040000	0.880000	0.981300	+11.511%	44,701	-75.543%
2026-03-25	0.990000	1.019400	0.880000	0.880000	-11.513%	43,936	-72.727%
2026-03-24	1.000000	1.180000	0.955000	0.994500	-41.842%	328,010	-75.867%
2026-03-23	1.190000	1.735000	1.140100	1.710000	+52.679%	1,122,740	-85.965%
2026-03-20	0.979800	1.120000	0.960000	1.120000	+17.994%	62,117	-78.571%
2026-03-19	0.899900	0.988100	0.899900	0.949200	+8.468%	127,317	-74.716%
2026-03-18	1.140000	1.250000	0.844700	0.875100	-23.904%	252,969	-72.575%
2026-03-17	0.928800	1.150000	0.868100	1.150000	+15.000%	291,890	-79.130%
2026-03-16	0.817500	1.320000	0.813700	1.000000	+21.951%	5,246,065	-76.000%
2026-03-13	0.830200	0.830200	0.820000	0.820000	-1.229%	8,813	-70.732%
2026-03-12	0.830000	0.876100	0.830000	0.830201	-6.708%	11,711	-71.091%
2026-03-11	0.876000	0.890000	0.857500	0.889899	-0.011%	2,100	-73.031%
2026-03-10	0.835000	0.890000	0.817500	0.890000	+0.112%	14,740	-73.034%
2026-03-09	0.855000	0.889800	0.820300	0.889000	+1.542%	964	-73.003%
2026-03-06	0.889900	0.889900	0.862200	0.875500	-1.629%	3,229	-72.587%
2026-03-05	0.831300	0.890000	0.831300	0.890000	0.000%	7,884	-73.034%
2026-03-04	0.898500	0.899000	0.841159	0.890000	-0.946%	9,313	-73.034%
2026-03-03	0.817500	0.898500	0.817500	0.898500	-0.011%	5,888	-73.289%
2026-03-02	0.864900	0.898600	0.842700	0.898600	-3.043%	8,413	-73.292%
2026-02-27	0.850900	0.990000	0.817200	0.926800	+8.971%	48,582	-74.104%
2026-02-26	0.831300	0.860000	0.810000	0.850500	-4.438%	108,113	-71.781%
2026-02-25	0.860600	0.911100	0.800000	0.890000	-2.380%	408,112	-73.034%
2026-02-24	0.922000	0.922500	0.845100	0.911700	-1.171%	31,454	-73.676%
2026-02-23	0.907700	0.929999	0.830500	0.922500	-1.642%	29,514	-73.984%
2026-02-20	0.930000	0.952500	0.850000	0.937900	-14.736%	195,872	-74.411%
2026-02-19	0.840000	1.260000	0.820000	1.100000	+34.146%	6,235,477	-78.182%
2026-02-18	0.790000	0.860000	0.720000	0.820000	+0.725%	11,238	-70.732%
2026-02-17	0.814600	0.900000	0.814100	0.814100	0.000%	18,746	-70.520%
2026-02-13	0.832300	0.900000	0.750000	0.814100	-10.538%	50,951	-70.520%
2026-02-12	1.060000	1.440000	0.600000	0.910000	-7.162%	1,742,173	-73.626%
2026-02-11	1.040000	1.200000	0.946700	0.980200	-4.835%	91,941	-75.515%
2026-02-10	0.898800	1.180000	0.850000	1.030000	+5.102%	70,900	-76.699%
2026-02-09	0.891000	0.989999	0.890000	0.980000	+12.321%	333,805	-75.510%
2026-02-06	0.810000	0.880000	0.810000	0.872499	+1.453%	11,277	-72.493%
2026-02-05	0.840000	0.889900	0.760000	0.860000	-4.444%	86,134	-72.093%
2026-02-04	0.646900	0.950000	0.646800	0.900000	+40.625%	400,893	-73.333%
2026-02-03	0.735100	0.755051	0.640000	0.640000	-17.959%	9,185	-62.500%
2026-02-02	0.850000	0.850000	0.780000	0.780100	-5.442%	16,931	-69.235%
2026-01-30	0.800000	0.841100	0.730200	0.825000	-1.434%	13,003	-70.909%
2026-01-29	0.819800	0.900000	0.730000	0.837000	+12.727%	238,405	-71.326%
2026-01-28	0.761400	0.800400	0.692000	0.742500	-7.176%	23,093	-67.677%
2026-01-27	0.779800	0.900000	0.532100	0.799900	+6.639%	119,307	-69.996%
2026-01-26	0.973000	0.973000	0.747000	0.750100	-24.990%	45,112	-68.004%
2026-01-23	0.980000	1.000000	0.900000	1.000000	+2.041%	12,043	-76.000%
2026-01-22	0.960000	1.000000	0.960000	0.980000	+1.871%	4,746	-75.510%
2026-01-21	0.950000	0.962000	0.930000	0.962000	+1.263%	3,807	-75.052%
2026-01-20	0.957800	0.990000	0.950000	0.950000	-3.924%	3,793	-74.737%
2026-01-16	0.990000	1.049900	0.916340	0.988800	-0.121%	7,321	-75.728%
2026-01-15	1.030000	1.050000	0.900000	0.990000	-1.980%	43,084	-75.758%
2026-01-14	1.030000	1.070000	1.010000	1.010000	+1.000%	10,624	-76.238%
2026-01-13	0.980000	1.075200	0.980000	1.000000	0.000%	7,504	-76.000%
2026-01-12	1.070000	1.100000	1.000000	1.000000	+1.010%	96,442	-76.000%
2026-01-09	1.100000	1.100000	0.990000	0.990000	-10.000%	20,161	-75.758%
2026-01-08	1.246200	1.246200	1.050000	1.100000	-5.172%	86,333	-78.182%
2026-01-07	1.030000	1.200000	1.030000	1.160000	+9.434%	28,399	-79.310%
2026-01-06	1.050000	1.070000	1.050000	1.060000	+0.952%	36,918	-77.358%
2026-01-05	1.190000	1.380000	1.030000	1.050000	0.000%	52,660	-77.143%
2026-01-02	1.040000	1.180000	1.030000	1.050000	+1.942%	106,725	-77.143%
2025-12-31	1.100000	1.100000	1.020000	1.030000	-8.036%	5,567	-76.699%
2025-12-30	1.170000	1.200000	1.099100	1.120000	-1.754%	27,651	-78.571%
2025-12-29	1.170000	1.170000	1.070000	1.140000	-2.564%	33,078	-78.947%
2025-12-26	1.200000	1.200000	1.170000	1.170000	+1.739%	6,373	-79.487%
2025-12-24	1.260000	1.260000	1.150000	1.150000	-10.156%	11,382	-79.130%
2025-12-23	1.290000	1.330000	1.275000	1.280000	+0.787%	44,521	-81.250%
2025-12-22	1.270000	1.480000	1.250100	1.270000	-1.550%	78,254	-81.102%
2025-12-19	1.320000	1.410000	1.230000	1.290000	-0.769%	4,834	-81.395%
2025-12-18	1.350000	1.350000	1.300000	1.300000	-3.704%	2,151	-81.538%
2025-12-17	1.480000	1.480000	1.350000	1.350000	-2.174%	3,356	-82.222%
2025-12-16	1.330000	1.380000	1.330000	1.380000	-0.007%	1,785	-82.609%
2025-12-15	1.330000	1.380100	1.330000	1.380100	-1.421%	764	-82.610%
2025-12-12	1.400100	1.400100	1.400000	1.400000	0.000%	899	-82.857%
2025-12-11	1.400000	1.437200	1.400000	1.400000	0.000%	2,587	-82.857%
2025-12-10	1.400000	1.420000	1.380000	1.400000	-0.709%	14,731	-82.857%
2025-12-09	1.400000	1.410000	1.400000	1.410000	+0.714%	7,369	-82.979%
2025-12-08	1.400000	1.400000	1.400000	1.400000	0.000%	582	-82.857%
2025-12-05	1.430700	1.439800	1.400000	1.400000	0.000%	1,829	-82.857%
2025-12-04	1.410000	1.410000	1.400000	1.400000	0.000%	1,317	-82.857%
2025-12-03	1.410000	1.413100	1.400000	1.400000	-1.060%	11,144	-82.857%
2025-12-02	1.400000	1.425000	1.400000	1.415000	+1.071%	4,305	-83.039%
2025-12-01	1.400000	1.400400	1.400000	1.400000	+0.719%	8,612	-82.857%
2025-11-28	1.440000	1.460000	1.380100	1.390000	-0.714%	15,888	-82.734%
2025-11-26	1.400000	1.410000	1.400000	1.400000	-2.098%	1,694	-82.857%
2025-11-25	1.410000	1.430000	1.410000	1.430000	+1.418%	2,004	-83.217%
2025-11-24	1.430000	1.430000	1.400000	1.410000	0.000%	7,837	-82.979%
2025-11-21	1.420000	1.420000	1.410000	1.410000	+0.714%	1,260	-82.979%
2025-11-20	1.380000	1.410000	1.380000	1.400000	0.000%	1,843	-82.857%
2025-11-19	1.415000	1.415000	1.400000	1.400000	-0.007%	22,246	-82.857%
2025-11-18	1.420000	1.420000	1.400000	1.400100	+0.007%	7,002	-82.858%
2025-11-17	1.400000	1.400000	1.400000	1.400000	-1.408%	482	-82.857%
2025-11-14	1.380000	1.420000	1.380000	1.420000	+1.429%	3,486	-83.099%
2025-11-13	1.409100	1.420000	1.400000	1.400000	0.000%	3,184	-82.857%
2025-11-12	1.400000	1.400000	1.400000	1.400000	0.000%	701	-82.857%
2025-11-11	1.466000	1.466000	1.400000	1.400000	-0.320%	3,991	-82.857%
2025-11-10	1.400000	1.435500	1.400000	1.404500	+0.321%	757	-82.912%
2025-11-07	1.405000	1.440000	1.400000	1.400000	-0.709%	7,338	-82.857%
2025-11-06	1.440000	1.450000	1.410000	1.410000	-2.083%	5,138	-82.979%
2025-11-05	1.440000	1.490000	1.440000	1.440000	-3.356%	3,172	-83.333%
2025-11-04	1.600000	1.600000	1.490000	1.490000	-8.645%	7,959	-83.893%
2025-11-03	1.600000	1.710000	1.600000	1.631000	+1.937%	2,347	-85.285%
2025-10-31	1.620000	1.620100	1.600000	1.600000	-4.192%	1,109	-85.000%
2025-10-30	1.600000	1.796900	1.600000	1.670000	+4.375%	3,021	-85.629%
2025-10-29	1.660000	1.690000	1.600000	1.600000	-4.192%	1,805	-85.000%
2025-10-28	1.730000	1.749800	1.650000	1.670000	-4.582%	3,725	-85.629%
2025-10-27	1.640000	1.810000	1.640000	1.750200	-4.361%	3,821	-86.287%
2025-10-24	1.740100	1.860000	1.740100	1.830000	0.000%	5,145	-86.885%
2025-10-23	1.670000	1.880000	1.610000	1.830000	+8.929%	12,871	-86.885%
2025-10-22	1.660000	1.700000	1.600000	1.680000	0.000%	2,000	-85.714%
2025-10-21	1.670000	1.730000	1.650000	1.680000	-1.176%	6,228	-85.714%
2025-10-20	1.510100	1.700000	1.510100	1.700000	+12.575%	13,323	-85.882%
2025-10-17	1.560000	1.580000	1.510000	1.510100	-1.942%	5,356	-84.107%
2025-10-16	1.595000	1.595000	1.540000	1.540000	-2.532%	2,375	-84.416%
2025-10-15	1.575000	1.600000	1.550000	1.580000	+2.484%	5,821	-84.810%
2025-10-14	1.560000	1.630000	1.541700	1.541700	-1.173%	9,615	-84.433%
2025-10-13	1.620000	1.630000	1.560000	1.560000	-4.878%	5,584	-84.615%
2025-10-10	1.640000	1.640000	1.620000	1.640000	+1.128%	3,859	-85.366%
2025-10-09	1.640000	1.640000	1.600000	1.621700	-1.116%	5,556	-85.201%
2025-10-08	1.650000	1.690000	1.600000	1.640000	-0.037%	11,605	-85.366%
2025-10-07	1.650000	1.730000	1.640000	1.640600	+0.037%	6,953	-85.371%
2025-10-06	1.678000	1.699000	1.640000	1.640000	-4.345%	5,353	-85.366%
2025-10-03	1.620000	1.800000	1.620000	1.714500	+2.665%	18,361	-86.002%
2025-10-02	1.830000	1.830000	1.650000	1.670000	-1.765%	10,053	-85.629%
2025-10-01	1.810000	1.810000	1.700000	1.700000	+0.592%	8,693	-85.882%
2025-09-30	1.750000	1.770000	1.650000	1.690000	-5.587%	19,133	-85.799%
2025-09-29	1.800000	1.879200	1.742500	1.790000	-0.506%	30,197	-86.592%
2025-09-26	1.730000	1.799100	1.730000	1.799100	-1.689%	3,366	-86.660%
2025-09-25	1.690000	1.830000	1.690000	1.830000	+4.571%	3,211	-86.885%
2025-09-24	1.824000	1.829900	1.720500	1.750000	+1.156%	10,068	-86.286%
2025-09-23	1.730000	1.780000	1.730000	1.730000	-2.260%	9,236	-86.127%
2025-09-22	1.812600	1.851400	1.730000	1.770000	-3.542%	14,931	-86.441%
2025-09-19	1.750000	1.835000	1.720000	1.835000	+4.857%	16,773	-86.921%
2025-09-18	1.710000	1.760000	1.684400	1.750000	+2.339%	1,496	-86.286%
2025-09-17	1.710000	1.730000	1.700000	1.710000	0.000%	4,013	-85.965%
2025-09-16	1.710100	1.772500	1.660000	1.710000	-1.162%	21,105	-85.965%
2025-09-15	1.773100	1.875000	1.730000	1.730100	-4.940%	45,229	-86.128%
2025-09-12	1.670000	1.860000	1.670000	1.820000	+4.598%	58,369	-86.813%
2025-09-11	1.620000	1.830000	1.610000	1.740000	+1.163%	54,367	-86.207%
2025-09-10	1.560000	1.850000	1.560000	1.720000	+8.176%	111,039	-86.047%
2025-09-09	1.500000	1.720000	1.450000	1.590000	+2.581%	152,666	-84.906%
2025-09-08	1.550000	2.650000	1.535000	1.550000	+0.649%	2,524,648	-84.516%
2025-09-05	1.570000	1.570000	1.530000	1.540000	0.000%	4,633	-84.416%
2025-09-04	1.565400	1.596100	1.540000	1.540000	-4.348%	5,365	-84.416%
2025-09-03	1.550000	1.610000	1.550000	1.610000	+1.899%	3,281	-85.093%
2025-09-02	1.680000	1.689900	1.540000	1.580000	-5.389%	5,088	-84.810%
2025-08-29	1.628200	1.700000	1.600000	1.670000	+2.674%	10,738	-85.629%
2025-08-28	1.579800	1.660000	1.550000	1.626500	+1.025%	12,871	-85.244%
2025-08-27	1.631600	1.631600	1.610000	1.610000	-0.093%	3,809	-85.093%
2025-08-26	1.611500	1.611500	1.611500	1.611500	-1.135%	1,581	-85.107%
2025-08-25	1.610000	1.720000	1.550000	1.630000	+1.875%	19,736	-85.276%
2025-08-22	1.617300	1.620000	1.600000	1.600000	-1.051%	3,702	-85.000%
2025-08-21	1.580000	1.627400	1.570000	1.617000	+1.062%	10,325	-85.158%
2025-08-20	1.600000	1.600000	1.580000	1.600000	-0.621%	5,679	-85.000%
2025-08-19	1.640000	1.640000	1.610000	1.610000	-2.424%	6,321	-85.093%
2025-08-18	1.680000	1.680000	1.570000	1.650000	-2.941%	15,669	-85.455%
2025-08-15	1.810000	1.811680	1.670000	1.700000	-7.609%	20,942	-85.882%
2025-08-14	1.540000	1.875000	1.535000	1.840000	+17.197%	76,569	-86.957%
2025-08-13	1.460000	1.570000	1.300000	1.570000	+9.775%	41,095	-84.713%
2025-08-12	1.486600	1.486600	1.430200	1.430200	-1.704%	6,732	-83.219%
2025-08-11	1.430000	1.455000	1.340000	1.455000	+1.748%	9,757	-83.505%
2025-08-08	1.489900	1.489900	1.430000	1.430000	-5.298%	3,384	-83.217%
2025-08-07	1.485000	1.510000	1.460000	1.510000	+4.854%	9,127	-84.106%
2025-08-06	1.580000	1.580000	1.440000	1.440100	-3.349%	8,236	-83.334%
2025-08-05	1.520000	1.600000	1.470000	1.490000	-0.667%	35,732	-83.893%
2025-08-04	1.550000	1.550000	1.480000	1.500000	-2.597%	30,921	-84.000%
2025-08-01	1.614800	1.616400	1.510000	1.540000	-7.229%	40,280	-84.416%
2025-07-31	1.640000	1.660000	1.605400	1.660000	0.000%	4,888	-85.542%
2025-07-30	1.690000	1.720000	1.655200	1.660000	+0.606%	19,160	-85.542%
2025-07-29	1.750000	1.750000	1.650000	1.650000	-6.250%	9,100	-85.455%
2025-07-28	1.710000	1.790000	1.650100	1.760000	+3.529%	32,010	-86.364%
2025-07-25	1.750000	1.750000	1.700000	1.700000	-6.593%	20,131	-85.882%
2025-07-24	1.840000	1.870000	1.820000	1.820000	-3.191%	10,474	-86.813%
2025-07-23	1.890000	1.890000	1.840000	1.880000	+1.075%	17,266	-87.234%
2025-07-22	1.870000	1.900000	1.840200	1.860000	0.000%	27,455	-87.097%
2025-07-21	1.850000	1.899600	1.850000	1.860000	+0.416%	13,824	-87.097%
2025-07-18	1.830000	1.980000	1.781500	1.852300	+3.480%	42,763	-87.043%
2025-07-17	1.720000	1.880000	1.710000	1.790000	+0.822%	42,388	-86.592%
2025-07-16	1.740000	1.810000	1.699200	1.775400	+6.952%	30,143	-86.482%
2025-07-15	1.730000	1.740000	1.630000	1.660000	+3.099%	25,328	-85.542%
2025-07-14	1.840000	1.846400	1.570000	1.610100	-12.256%	169,597	-85.094%
2025-07-11	1.840000	1.887600	1.789900	1.835000	-0.277%	11,516	-86.921%
2025-07-10	1.940000	2.098500	1.790000	1.840100	-5.149%	54,753	-86.957%
2025-07-09	1.875000	1.970000	1.820000	1.940000	+6.593%	14,109	-87.629%
2025-07-08	1.850000	1.920000	1.800000	1.820000	-1.622%	18,030	-86.813%
2025-07-07	1.760000	1.915000	1.746400	1.850000	-0.538%	16,715	-87.027%
2025-07-03	1.850000	2.005200	1.720000	1.860000	-2.105%	133,530	-87.097%
2025-07-02	1.730000	2.000000	1.682000	1.900000	+15.152%	68,846	-87.368%
2025-07-01	1.580000	1.970000	1.560000	1.650000	-1.774%	223,076	-85.455%
2025-06-30	1.610000	1.679800	1.540900	1.679800	+4.335%	26,366	-85.713%
2025-06-27	1.560000	1.670000	1.391400	1.610000	-0.642%	106,150	-85.093%
2025-06-26	1.790000	1.790000	1.590000	1.620400	-9.475%	128,161	-85.189%
2025-06-25	1.850000	1.889900	1.650000	1.790000	-4.021%	185,473	-86.592%
2025-06-24	2.050000	2.050000	1.800000	1.865000	-4.359%	159,027	-87.131%
2025-06-23	1.930000	2.150000	1.880000	1.950000	+1.036%	253,590	-87.692%
2025-06-20	1.850000	2.000000	1.850000	1.930000	-1.531%	74,903	-87.565%
2025-06-18	1.820000	2.200000	1.820000	1.960000	-2.000%	186,287	-87.755%
2025-06-17	2.900000	3.030000	1.720000	2.000000	-30.070%	2,065,328	-88.000%
2025-06-16	2.800000	2.945000	2.300100	2.860000	+6.004%	3,074,835	-91.608%
2025-06-13	2.935000	3.000000	2.520000	2.698000	-11.250%	22,218	-91.105%
2025-06-12	3.413000	3.523000	2.975000	3.040000	-22.051%	42,083	-92.105%
2025-06-11	4.000000	4.090000	3.655000	3.900000	+2.632%	25,034	-93.846%
2025-06-10	3.800000	3.860000	3.674000	3.800000	-1.299%	5,707	-93.684%
2025-06-09	4.000000	4.052000	3.300000	3.850000	-3.750%	23,233	-93.766%
2025-06-06	3.774000	4.368000	3.717000	4.000000	+11.111%	40,944	-94.000%
2025-06-05	3.495000	3.982000	3.494000	3.600000	+0.334%	30,085	-93.333%
2025-06-04	3.600000	3.600000	3.400000	3.588000	+0.815%	4,775	-93.311%
2025-06-03	3.490000	3.690000	3.410000	3.559000	+4.646%	7,187	-93.257%
2025-06-02	3.635000	3.650000	3.300000	3.401000	-4.520%	12,656	-92.943%
2025-05-30	3.867000	3.890000	3.503000	3.562000	-6.681%	9,690	-93.262%
2025-05-29	3.862000	4.000000	3.802000	3.817000	+0.315%	3,425	-93.712%
2025-05-28	3.850000	4.054000	3.730000	3.805000	-8.313%	14,841	-93.693%
2025-05-27	4.340000	4.417000	4.000000	4.150000	-2.582%	19,147	-94.217%
2025-05-23	4.054000	4.560000	3.900000	4.260000	+1.914%	27,879	-94.366%
2025-05-22	4.010000	4.269000	3.930000	4.180000	0.000%	10,509	-94.258%
2025-05-21	4.000000	4.300000	4.000000	4.180000	+4.526%	16,934	-94.258%
2025-05-20	3.781000	4.016000	3.781000	3.999000	+0.730%	16,455	-93.998%
2025-05-19	3.751000	4.000000	3.700000	3.970000	-0.501%	18,544	-93.955%
2025-05-16	3.701000	4.000000	3.700000	3.990000	+5.416%	16,393	-93.985%
2025-05-15	3.710000	4.000000	3.402000	3.785000	-3.444%	40,295	-93.659%
2025-05-14	4.134000	4.435000	3.901000	3.920000	-5.428%	35,187	-93.878%
2025-05-13	4.632000	4.950000	4.112000	4.145000	-11.090%	54,980	-94.210%
2025-05-12	4.335000	7.000000	4.300000	4.662000	-0.171%	747,560	-94.852%
2025-05-09	5.400000	5.598000	4.600000	4.670000	-20.713%	177,216	-94.861%
2025-05-08	13.400000	14.599000	5.303000	5.890000	+6.897%	4,229,823	-95.925%
2025-05-07	7.113000	7.113000	5.101000	5.510000	-22.536%	1,736	-95.644%
2025-05-06	7.305000	7.305000	7.111000	7.113000	-4.021%	147	-96.626%
2025-05-05	7.660000	7.660000	7.411000	7.411000	-3.251%	114	-96.762%
2025-05-02	8.130000	8.130000	7.660000	7.660000	0.000%	65	-96.867%
2025-05-01	7.660000	7.660000	7.660000	7.660000	+3.346%	59	-96.867%
2025-04-30	7.110000	7.412000	7.110000	7.412000	+0.013%	123	-96.762%
2025-04-29	7.700000	7.700000	7.300000	7.411000	-5.760%	1,137	-96.762%
2025-04-25	7.864000	7.968000	7.700000	7.864000	-1.700%	164	-96.948%
2025-04-24	8.382000	8.400000	7.800000	8.000000	-0.498%	1,068	-97.000%
2025-04-23	8.800000	9.000000	8.000000	8.040000	-9.663%	1,977	-97.015%
2025-04-22	7.703000	8.900000	7.703000	8.900000	+1.563%	300	-97.303%
2025-04-21	8.400000	9.000000	7.841000	8.763000	+15.303%	581	-97.261%
2025-04-17	8.500000	8.524000	7.320000	7.600000	-11.628%	993	-96.842%
2025-04-16	9.100000	9.100000	8.187000	8.600000	-6.512%	3,158	-97.209%
2025-04-15	8.000000	9.199000	8.000000	9.199000	+14.988%	1,921	-97.391%
2025-04-14	7.500000	8.000000	7.071000	8.000000	+11.732%	748	-97.000%
2025-04-11	7.200000	8.198000	7.160000	7.160000	+0.817%	1,075	-96.648%
2025-04-10	7.110000	7.110000	7.102000	7.102000	+0.809%	101	-96.621%
2025-04-09	7.300000	8.500000	7.000000	7.045000	+0.542%	2,206	-96.593%
2025-04-08	8.499000	8.499000	7.007000	7.007000	-6.698%	217	-96.575%
2025-04-07	7.937000	8.210000	7.510000	7.510000	-13.648%	1,089	-96.804%
2025-04-04	7.500000	8.697000	7.500000	8.697000	+17.527%	302	-97.240%
2025-04-03	7.500000	8.400000	7.400000	7.400000	-10.843%	292	-96.757%
2025-04-02	7.775000	8.300000	7.550000	8.300000	+6.233%	901	-97.108%
2025-04-01	7.538000	8.300000	7.538000	7.813000	-5.777%	431	-96.928%
2025-03-31	8.196000	8.292000	7.800000	8.292000	+7.591%	291	-97.106%
2025-03-28	8.900000	8.900000	7.707000	7.707000	-16.228%	316	-96.886%
2025-03-27	8.800000	9.200000	7.700000	9.200000	+8.811%	1,141	-97.391%
2025-03-26	7.714000	8.455000	7.705000	8.455000	+0.655%	849	-97.161%
2025-03-25	9.900000	9.900000	8.400000	8.400000	-9.736%	1,086	-97.143%
2025-03-24	8.750000	9.306000	8.750000	9.306000	+4.550%	56	-97.421%
2025-03-21	8.901000	8.901000	8.901000	8.901000	-10.027%	45	-97.304%
2025-03-20	8.722000	9.893000	8.722000	9.893000	+0.959%	216	-97.574%
2025-03-19	9.799000	9.799000	9.799000	9.799000	-1.020%	79	-97.551%
2025-03-18	8.700000	9.900000	8.700000	9.900000	+17.998%	54	-97.576%
2025-03-17	8.390000	8.390000	8.390000	8.390000	-8.804%	17	-97.139%
2025-03-14	9.600000	9.600000	9.200000	9.200000	0.000%	200	-97.391%
2025-03-13	8.904000	9.200000	8.900000	9.200000	-6.122%	70	-97.391%
2025-03-12	8.921000	9.900000	8.921000	9.800000	+9.976%	396	-97.551%
2025-03-11	8.811000	8.919000	8.811000	8.911000	-9.990%	265	-97.307%
2025-03-10	10.000000	10.000000	8.100000	9.900000	+0.508%	177	-97.576%
2025-03-07	8.966000	10.400000	8.966000	9.850000	+0.510%	2,060	-97.563%
2025-03-06	10.200000	10.200000	9.774000	9.800000	+8.889%	375	-97.551%
2025-03-05	9.075000	9.800000	8.701000	9.000000	-9.091%	150	-97.333%
2025-03-04	9.700000	10.400000	8.244000	9.900000	+8.161%	755	-97.576%
2025-03-03	9.242000	10.399000	9.153000	9.153000	-8.470%	214	-97.378%
2025-02-28	9.679000	10.300000	9.579000	10.000000	-2.913%	330	-97.600%
2025-02-27	10.600000	10.600000	9.252000	10.300000	+0.980%	507	-97.670%
2025-02-26	9.801000	10.200000	9.801000	10.200000	0.000%	258	-97.647%
2025-02-25	9.737000	10.600000	9.672000	10.200000	-1.923%	909	-97.647%
2025-02-24	9.193000	10.700000	8.704000	10.400000	+11.125%	3,321	-97.692%
2025-02-21	9.300000	9.580000	8.500000	9.358800	-0.364%	468	-97.436%
2025-02-20	9.094000	9.393000	9.094000	9.393000	-0.698%	78	-97.445%
2025-02-19	8.301000	9.459000	8.301000	9.459000	+2.687%	205	-97.463%
2025-02-18	8.700000	9.211500	8.700000	9.211500	+5.879%	465	-97.395%
2025-02-14	9.343000	9.398000	8.695000	8.700000	-10.952%	515	-97.241%
2025-02-13	8.300000	9.780000	8.300000	9.770000	+20.617%	904	-97.544%
2025-02-12	9.090000	9.090000	8.100000	8.100000	-7.471%	372	-97.037%
2025-02-11	8.940000	8.940000	8.754000	8.754000	-0.500%	7,489	-97.258%
2025-02-10	8.500000	8.955000	8.237500	8.798000	+3.506%	374	-97.272%
2025-02-07	8.723000	8.723000	8.500000	8.500000	0.000%	155	-97.176%
2025-02-06	8.758000	8.758000	8.500000	8.500000	-1.105%	163	-97.176%
2025-02-05	8.556000	8.850000	8.555000	8.595000	-4.020%	261	-97.208%
2025-02-04	8.454000	9.161000	8.454000	8.955000	-3.637%	843	-97.320%
2025-02-03	8.165000	9.490000	7.800000	9.293000	+22.988%	4,285	-97.417%
2025-01-31	7.510000	8.586000	7.510000	7.556000	+0.212%	456	-96.824%
2025-01-30	7.540000	7.540000	7.540000	7.540000	-4.254%	22	-96.817%
2025-01-29	7.783000	7.875000	7.500000	7.875000	+6.809%	550	-96.952%
2025-01-28	7.445000	7.445000	7.373000	7.373000	-3.482%	115	-96.745%
2025-01-27	7.639000	7.639000	7.639000	7.639000	-0.144%	40	-96.858%
2025-01-24	7.650000	7.930000	7.301000	7.650000	-0.235%	289	-96.863%
2025-01-23	8.000000	8.000000	7.650000	7.668000	-2.653%	251	-96.870%
2025-01-22	7.865000	7.877000	7.865000	7.877000	+2.166%	136	-96.953%
2025-01-21	8.200000	8.200000	7.620000	7.710000	-2.615%	692	-96.887%
2025-01-17	7.600000	7.917000	7.600000	7.917000	+1.396%	455	-96.969%
2025-01-16	7.580000	7.808000	7.580000	7.808000	-2.400%	192	-96.926%
2025-01-15	8.000000	8.000000	7.665000	8.000000	-3.672%	572	-97.000%
2025-01-14	8.350000	8.351000	8.007000	8.305000	-0.539%	487	-97.110%
2025-01-13	9.100000	9.100000	8.350000	8.350000	-10.215%	219	-97.126%
2025-01-10	9.490000	10.600000	9.300000	9.300000	-2.002%	638	-97.419%
2025-01-08	8.679000	9.490000	8.679000	9.490000	+6.331%	57	-97.471%
2025-01-07	9.000000	9.100000	8.925000	8.925000	-2.989%	524	-97.311%
2025-01-06	8.893000	9.500000	8.678000	9.200000	-5.641%	865	-97.391%
2025-01-03	9.405000	10.700000	8.100000	9.750000	+4.839%	1,886	-97.538%
2025-01-02	9.103500	11.100000	9.000000	9.300000	+6.493%	2,446	-97.419%
2024-12-31	9.063000	9.546000	8.657000	8.733000	-10.220%	1,374	-97.252%
2024-12-30	10.500000	10.500000	8.800000	9.727100	+13.107%	1,603	-97.533%
2024-12-27	8.567000	8.800000	8.500000	8.599900	+3.030%	392	-97.209%
2024-12-26	8.100000	9.600000	7.802000	8.347000	+2.405%	834	-97.125%
2024-12-24	7.624000	8.500000	7.624000	8.151000	-7.375%	1,103	-97.056%
2024-12-23	8.600000	8.800000	8.000000	8.800000	-0.034%	581	-97.273%
2024-12-20	8.002000	8.803000	8.001000	8.803000	+10.038%	421	-97.274%
2024-12-19	8.701000	8.852000	8.000000	8.000000	-9.122%	333	-97.000%
2024-12-18	9.100000	9.171300	8.801000	8.803000	-3.264%	831	-97.274%
2024-12-17	9.400000	9.687000	9.001000	9.100000	-0.110%	485	-97.363%
2024-12-16	9.300000	9.300000	9.000000	9.110000	-2.043%	405	-97.366%
2024-12-13	9.330000	9.381000	9.300000	9.300000	0.000%	170	-97.419%
2024-12-12	9.410000	9.410000	9.300000	9.300000	-2.413%	546	-97.419%
2024-12-11	9.530000	9.999000	9.530000	9.530000	-6.569%	637	-97.482%

.dark-mode .VTZp5x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTZp5x{ 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