Jianzhi Education Technology Group Company Ltd (JZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 1 | -0.01 | -0.99 | 1.11 | 1.11 | 1 | 16634 |
| 1728513300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1 | 5887 |
| 1728426900 | 1.01 | -0.07 | -6.48 | 1.03 | 1.035 | 1 | 15786 |
| 1728340500 | 1.08 | 0.02 | 1.89 | 1.09 | 1.1299999 | 1.04 | 49190 |
| 1728081300 | 1.06 | -0.08 | -7.02 | 1.1399999 | 1.1399999 | 1.04 | 14396 |
| 1727994900 | 1.1399999 | -0.02 | -2.09 | 1.2 | 1.24 | 1.04 | 30501 |
| 1727908500 | 1.1642999 | 0.03 | 3.04 | 1.12 | 1.19 | 1.0401 | 35288 |
| 1727822100 | 1.1299999 | 0.05 | 4.63 | 1.03 | 1.1899 | 1.02 | 44705 |
| 1727735700 | 1.08 | 0.04 | 3.85 | 1.03 | 1.16 | 1.0068999 | 109886 |
| 1727476500 | 1.04 | -0.07 | -6.31 | 1.1 | 1.25 | 1.02 | 115983 |
| 1727390100 | 1.11 | 0.26 | 30.59 | 0.8495 | 1.1639 | 0.8495 | 752941 |
| 1727303700 | 0.85 | 0 | 0.00 | 0.91 | 0.91 | 0.85 | 479 |
| 1727217300 | 0.85 | 0 | 0.00 | 0.8715 | 0.8715 | 0.85 | 746 |
| 1727130900 | 0.85 | -0.03 | -3.41 | 0.83 | 0.85 | 0.83 | 603 |
| 1726871700 | 0.88 | 0.002 | 0.23 | 0.88 | 0.88 | 0.88 | 1404 |
| 1726785300 | 0.878 | 0.0478 | 5.76 | 0.8512 | 0.88 | 0.85 | 1381 |
| 1726698900 | 0.8302 | 0 | 0.00 | 0.915 | 0.915 | 0.8302 | 1400 |
| 1726612500 | 0.8302 | 0.0001001 | 0.01 | 0.8300999 | 0.98 | 0.8300999 | 2662 |
| 1726526100 | 0.8300999 | -0.0183 | -2.16 | 0.8201 | 0.86 | 0.8201 | 11011 |
| 1726266900 | 0.8484 | -0.0149 | -1.73 | 0.8718 | 0.8718 | 0.8166 | 2037 |
| 1726180500 | 0.8633 | -0.1067 | -11.00 | 0.902101 | 0.9064 | 0.85 | 1613 |
| 1726094100 | 0.97 | 0.0698 | 7.75 | 0.9002 | 0.98 | 0.9002 | 3330 |
| 1726007700 | 0.9002 | -0.01499 | -1.64 | 0.8573 | 0.9146 | 0.8573 | 626 |
| 1725921300 | 0.91519 | 0.05789 | 6.75 | 0.8573 | 0.91519 | 0.8573 | 1387 |
| 1725662100 | 0.8573 | 0 | 0.00 | 0.8573 | 0.8573 | 0.8573 | 73 |
| 1725575700 | 0.8573 | -0.0789 | -8.43 | 0.92 | 0.92 | 0.8573 | 230 |
| 1725489300 | 0.9362 | -0.0038 | -0.40 | 0.93 | 0.9362 | 0.8551 | 2434 |
| 1725402900 | 0.94 | 0 | 0.00 | 0.8986 | 0.94 | 0.8986 | 296 |
| 1725057300 | 0.94 | 0.03 | 3.30 | 0.94 | 0.94 | 0.91 | 6747 |
| 1724970900 | 0.91 | 0.0318 | 3.62 | 0.91 | 0.91 | 0.8782 | 4532 |
| 1724884500 | 0.8782 | 0.0232 | 2.71 | 0.8781 | 0.8941 | 0.8781 | 8180 |
| 1724798100 | 0.855 | -0.035 | -3.93 | 0.88 | 0.931 | 0.8003 | 18688 |
| 1724711700 | 0.89 | 0.09 | 11.25 | 0.8 | 0.89 | 0.8 | 347 |
| 1724452500 | 0.8 | -0.059999 | -6.98 | 0.85 | 0.92 | 0.8 | 1384 |
| 1724366100 | 0.859999 | 0.059999 | 7.50 | 0.92 | 0.92 | 0.859999 | 980 |
| 1724279700 | 0.8 | -0.049899 | -5.87 | 0.8 | 0.85 | 0.753 | 2339 |
| 1724193300 | 0.849899 | -0.000101 | -0.01 | 0.84 | 0.849899 | 0.8 | 566 |
| 1724106900 | 0.85 | -0.08 | -8.60 | 0.88 | 0.9 | 0.8 | 2536 |
| 1723847700 | 0.93 | 0.073 | 8.52 | 0.8312 | 0.93 | 0.8 | 4764 |
| 1723761300 | 0.857 | -0.043 | -4.78 | 0.7967999 | 0.89 | 0.7868 | 9593 |
| 1723674900 | 0.9 | 0.1012 | 12.67 | 0.8898 | 0.9 | 0.8324 | 21762 |
| 1723588500 | 0.7988 | -0.021201 | -2.59 | 0.53 | 0.8399 | 0.53 | 8158 |
| 1723502100 | 0.820001 | 0 | 0.00 | 0.8199999 | 0.820001 | 0.8199999 | 273 |
| 1723242900 | 0.820001 | 0.010001 | 1.23 | 0.94 | 0.94 | 0.8101 | 3706 |
| 1723156500 | 0.81 | -0.04 | -4.71 | 0.865 | 0.865 | 0.8 | 1778 |
| 1723070100 | 0.85 | 0.05 | 6.25 | 0.88 | 0.95 | 0.85 | 3724 |
| 1722983700 | 0.8 | 0.05 | 6.67 | 0.81 | 0.95 | 0.8 | 17236 |
| 1722897300 | 0.75 | -0.035 | -4.46 | 0.75 | 0.77 | 0.75 | 3216 |
| 1722638100 | 0.785 | 0 | 0.00 | 0.75 | 0.785 | 0.75 | 6143 |
| 1722551700 | 0.785 | -0.015 | -1.88 | 0.8189999 | 0.8199999 | 0.785 | 1976 |
| 1722465300 | 0.8 | 0 | 0.00 | 0.8199999 | 0.88 | 0.8 | 507 |
| 1722378900 | 0.8 | -0.02 | -2.44 | 0.86 | 0.86 | 0.8 | 1394 |
| 1722292500 | 0.8199999 | -0.08 | -8.89 | 0.8129999 | 0.9 | 0.8129999 | 16911 |
| 1722033300 | 0.9 | 0.02 | 2.27 | 0.888 | 0.9 | 0.8504 | 1173 |
| 1721946900 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.85 | 503 |
| 1721860500 | 0.9 | 0.0035 | 0.39 | 0.89 | 0.9 | 0.89 | 2948 |
| 1721774100 | 0.8965 | 0.0078 | 0.88 | 0.9 | 0.9 | 0.8774 | 1717 |
| 1721687700 | 0.8887 | -0.0413 | -4.44 | 0.8774 | 0.95 | 0.8774 | 4146 |
| 1721428500 | 0.93 | -0.02 | -2.11 | 0.91 | 0.949 | 0.8774 | 801 |
| 1721342100 | 0.95 | -0.0096 | -1.00 | 0.8774 | 0.95 | 0.87 | 1034 |
| 1721255700 | 0.9596 | 0.0396 | 4.30 | 0.9201 | 1 | 0.9201 | 4667 |
| 1721169300 | 0.92 | -0.0401 | -4.18 | 1 | 1 | 0.870001 | 2239 |
| 1721082900 | 0.9601 | 0.0201 | 2.14 | 0.9095 | 1.05 | 0.9095 | 1883 |
| 1720823700 | 0.94 | 0.04 | 4.44 | 0.9362 | 0.95 | 0.9 | 14695 |
| 1720737300 | 0.9 | -0.003 | -0.33 | 0.9985 | 1 | 0.9 | 1891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
