Jianzhi Education Technology Group Company Limited - American Depositary Shares (JZ)
1.8300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 26th, 3:45 AM EDT
Historical Prices For Jianzhi Education Technology Group Company Limited - American Depositary Shares (JZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 1.74 | 1.86 | 1.74 | 1.83 | 5,145 | 1.83 |
| 10/23/2025 | 1.67 | 1.88 | 1.61 | 1.83 | 12,871 | 1.83 |
| 10/22/2025 | 1.66 | 1.70 | 1.60 | 1.68 | 2,000 | 1.68 |
| 10/21/2025 | 1.67 | 1.73 | 1.65 | 1.68 | 6,128 | 1.68 |
| 10/20/2025 | 1.51 | 1.70 | 1.51 | 1.70 | 13,323 | 1.70 |
| 10/17/2025 | 1.56 | 1.58 | 1.51 | 1.51 | 5,356 | 1.51 |
| 10/16/2025 | 1.59 | 1.59 | 1.54 | 1.54 | 2,375 | 1.54 |
| 10/15/2025 | 1.58 | 1.60 | 1.55 | 1.58 | 5,821 | 1.58 |
| 10/14/2025 | 1.56 | 1.63 | 1.54 | 1.54 | 9,615 | 1.54 |
| 10/13/2025 | 1.62 | 1.63 | 1.56 | 1.56 | 5,572 | 1.56 |
| 10/10/2025 | 1.64 | 1.64 | 1.62 | 1.64 | 3,859 | 1.64 |
| 10/09/2025 | 1.64 | 1.64 | 1.60 | 1.62 | 5,556 | 1.62 |
| 10/08/2025 | 1.65 | 1.69 | 1.60 | 1.64 | 11,605 | 1.64 |
| 10/07/2025 | 1.65 | 1.73 | 1.64 | 1.64 | 6,953 | 1.64 |
| 10/06/2025 | 1.68 | 1.70 | 1.64 | 1.64 | 5,318 | 1.64 |
| 10/03/2025 | 1.62 | 1.80 | 1.62 | 1.71 | 18,361 | 1.71 |
| 10/02/2025 | 1.83 | 1.83 | 1.65 | 1.67 | 10,053 | 1.67 |
| 10/01/2025 | 1.81 | 1.81 | 1.70 | 1.70 | 8,692 | 1.70 |
| 9/30/2025 | 1.75 | 1.77 | 1.65 | 1.69 | 19,133 | 1.69 |
| 9/29/2025 | 1.80 | 1.88 | 1.74 | 1.79 | 30,197 | 1.79 |
| 9/26/2025 | 1.73 | 1.80 | 1.73 | 1.80 | 3,366 | 1.80 |
| 9/25/2025 | 1.69 | 1.83 | 1.69 | 1.83 | 3,124 | 1.83 |
| 9/24/2025 | 1.82 | 1.83 | 1.72 | 1.75 | 10,068 | 1.75 |
| 9/23/2025 | 1.73 | 1.78 | 1.73 | 1.73 | 9,235 | 1.73 |
| 9/22/2025 | 1.81 | 1.85 | 1.73 | 1.77 | 14,902 | 1.77 |
| 9/19/2025 | 1.75 | 1.83 | 1.72 | 1.83 | 16,773 | 1.83 |
| 9/18/2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1,496 | 1.75 |
| 9/17/2025 | 1.71 | 1.73 | 1.70 | 1.71 | 4,010 | 1.71 |
| 9/16/2025 | 1.71 | 1.77 | 1.66 | 1.71 | 21,105 | 1.71 |
| 9/15/2025 | 1.77 | 1.88 | 1.73 | 1.73 | 45,229 | 1.73 |
| 9/12/2025 | 1.67 | 1.86 | 1.67 | 1.82 | 58,369 | 1.82 |
| 9/11/2025 | 1.62 | 1.83 | 1.61 | 1.74 | 54,308 | 1.74 |
| 9/10/2025 | 1.56 | 1.85 | 1.56 | 1.72 | 111,039 | 1.72 |
| 9/09/2025 | 1.50 | 1.72 | 1.45 | 1.59 | 152,666 | 1.59 |
| 9/08/2025 | 1.55 | 1.55 | 1.53 | 1.55 | 2,517,368 | 1.55 |
| 9/05/2025 | 1.57 | 1.57 | 1.53 | 1.54 | 4,633 | 1.54 |
| 9/04/2025 | 1.57 | 1.60 | 1.54 | 1.54 | 5,365 | 1.54 |
| 9/03/2025 | 1.55 | 1.61 | 1.55 | 1.61 | 3,281 | 1.61 |
| 9/02/2025 | 1.68 | 1.69 | 1.54 | 1.58 | 5,088 | 1.58 |
| 8/29/2025 | 1.63 | 1.70 | 1.60 | 1.67 | 10,738 | 1.67 |
| 8/28/2025 | 1.58 | 1.66 | 1.55 | 1.63 | 12,871 | 1.63 |
| 8/27/2025 | 1.63 | 1.63 | 1.61 | 1.61 | 3,809 | 1.61 |
| 8/26/2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1,581 | 1.61 |
| 8/25/2025 | 1.61 | 1.72 | 1.55 | 1.63 | 19,736 | 1.63 |
| 8/22/2025 | 1.62 | 1.62 | 1.60 | 1.60 | 3,702 | 1.60 |
| 8/21/2025 | 1.58 | 1.63 | 1.57 | 1.62 | 9,025 | 1.62 |
| 8/20/2025 | 1.60 | 1.60 | 1.58 | 1.60 | 5,679 | 1.60 |
| 8/19/2025 | 1.64 | 1.64 | 1.61 | 1.61 | 6,321 | 1.61 |
| 8/18/2025 | 1.68 | 1.68 | 1.57 | 1.65 | 15,669 | 1.65 |
| 8/15/2025 | 1.81 | 1.81 | 1.67 | 1.70 | 20,942 | 1.70 |
| 8/14/2025 | 1.54 | 1.88 | 1.53 | 1.84 | 76,164 | 1.84 |
| 8/13/2025 | 1.46 | 1.57 | 1.30 | 1.57 | 41,016 | 1.57 |
| 8/12/2025 | 1.49 | 1.49 | 1.43 | 1.43 | 6,732 | 1.43 |
| 8/11/2025 | 1.43 | 1.46 | 1.34 | 1.46 | 9,657 | 1.46 |
| 8/08/2025 | 1.49 | 1.49 | 1.43 | 1.43 | 3,384 | 1.43 |
| 8/07/2025 | 1.49 | 1.51 | 1.46 | 1.51 | 9,127 | 1.51 |
| 8/06/2025 | 1.58 | 1.58 | 1.44 | 1.44 | 8,186 | 1.44 |
| 8/05/2025 | 1.52 | 1.60 | 1.47 | 1.49 | 35,732 | 1.49 |
| 8/04/2025 | 1.55 | 1.55 | 1.48 | 1.50 | 30,921 | 1.50 |
| 8/01/2025 | 1.61 | 1.62 | 1.51 | 1.54 | 40,280 | 1.54 |
| 7/31/2025 | 1.64 | 1.66 | 1.61 | 1.66 | 4,888 | 1.66 |
| 7/30/2025 | 1.69 | 1.72 | 1.66 | 1.66 | 19,160 | 1.66 |
| 7/29/2025 | 1.75 | 1.75 | 1.65 | 1.65 | 9,100 | 1.65 |
| 7/28/2025 | 1.71 | 1.79 | 1.65 | 1.76 | 32,010 | 1.76 |