Jianzhi Education Technology Group Company Limited ADR(JZ)
$1.72+0.26 (+17.81%)
JZ
Jianzhi Education Technology Group Company Limited ADR historical prices
$1.72
At close:+0.26 (+17.81%)
Want to see JZ full AI Analyst Report?
Jianzhi Education Technology Group Company Limited ADR (JZ) Historical Prices
46 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.78 | 1.43 | 1.72 | 1.72 | +17.81% | 105,725 | 0.01 |
| Nov 12, 2026 | 1.49 | 1.55 | 1.45 | 1.46 | 1.46 | -4.26% | 33,712 | 0.00 |
| Nov 11, 2026 | 1.45 | 1.57 | 1.34 | 1.53 | 1.53 | +5.17% | 34,282 | 0.00 |
| Nov 10, 2026 | 1.47 | 1.62 | 1.45 | 1.45 | 1.45 | +36.79% | 150,091 | 0.02 |
| Nov 09, 2026 | 1.01 | 1.57 | 1.00 | 1.49 | 1.49 | +40.57% | 1,497,038 | 0.21 |
| Nov 06, 2026 | 0.97 | 1.10 | 0.97 | 1.06 | 1.06 | +6.00% | 127,383 | 0.02 |
| Nov 05, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 45,313 | 0.01 |
| Nov 04, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 45,154 | 0.01 |
| Nov 03, 2026 | 1.11 | 1.14 | 1.00 | 1.04 | 1.04 | -7.96% | 66,441 | 0.01 |
| Nov 02, 2026 | 0.92 | 1.17 | 0.92 | 1.13 | 1.13 | +15.66% | 171,042 | 0.02 |
| Oct 30, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | +2.73% | 84,836 | 0.01 |
| Oct 29, 2026 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -4.42% | 74,847 | 0.01 |
| Oct 28, 2026 | 0.98 | 1.01 | 0.94 | 1.00 | 1.00 | +0.51% | 88,146 | 0.01 |
| Oct 27, 2026 | 1.01 | 1.03 | 0.91 | 0.99 | 0.99 | -3.88% | 151,733 | 0.02 |
| Oct 26, 2026 | 1.04 | 1.10 | 1.02 | 1.03 | 1.03 | +4.15% | 163,006 | 0.02 |
| Oct 23, 2026 | 1.00 | 1.06 | 0.93 | 0.99 | 0.99 | -6.70% | 299,774 | 0.04 |
| Oct 22, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | -5.36% | 176,450 | 0.02 |
| Oct 21, 2026 | 1.28 | 1.30 | 1.10 | 1.12 | 1.12 | -14.50% | 286,166 | 0.04 |
| Oct 20, 2026 | 1.33 | 1.40 | 1.26 | 1.31 | 1.31 | -1.50% | 210,440 | 0.03 |
| Oct 19, 2026 | 1.46 | 1.58 | 1.32 | 1.33 | 1.33 | -1.48% | 346,765 | 0.05 |
| Oct 16, 2026 | 1.48 | 1.49 | 1.27 | 1.35 | 1.35 | -8.16% | 565,180 | 0.08 |
| Oct 15, 2026 | 1.62 | 1.63 | 1.33 | 1.47 | 1.47 | -0.68% | 854,972 | 0.12 |
| Oct 14, 2026 | 1.40 | 2.14 | 1.31 | 1.48 | 1.48 | +6.47% | 4,815,293 | 0.67 |
| Oct 13, 2026 | 1.04 | 1.75 | 0.99 | 1.39 | 1.39 | +23.01% | 18,905,609 | 2.76 |
| Oct 12, 2026 | 1.29 | 1.38 | 1.04 | 1.13 | 1.13 | -11.72% | 4,157,918 | 0.61 |
| Oct 09, 2026 | 0.80 | 1.47 | 0.72 | 1.28 | 1.28 | +53.66% | 42,962,289 | 7.04 |
| Oct 08, 2026 | 0.58 | 1.17 | 0.57 | 0.83 | 0.83 | +77.61% | 287,295,281 | 186.32 |
| Oct 07, 2026 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | +6.11% | 103,215 | 0.07 |
| Oct 06, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -6.16% | 84,468 | 0.05 |
| Oct 05, 2026 | 0.43 | 0.50 | 0.43 | 0.47 | 0.47 | +8.03% | 224,928 | 0.15 |
| Oct 02, 2026 | 0.43 | 0.47 | 0.42 | 0.44 | 0.44 | -2.90% | 183,890 | 0.12 |
| Oct 01, 2026 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | +2.05% | 177,798 | 0.11 |
| Sep 30, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -7.56% | 320,985 | 0.21 |
| Sep 29, 2026 | 0.44 | 0.63 | 0.37 | 0.48 | 0.48 | +10.70% | 20,005,730 | 16.21 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.29% | 394,527 | 0.32 |
| Sep 25, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.40% | 272,347 | 0.22 |
| Sep 24, 2026 | 0.51 | 0.69 | 0.43 | 0.47 | 0.47 | -4.67% | 5,826,806 | 5.13 |
| Sep 23, 2026 | 0.55 | 0.58 | 0.46 | 0.49 | 0.49 | -10.36% | 509,702 | 0.45 |
| Sep 22, 2026 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -1.08% | 234,303 | 0.21 |
| Sep 21, 2026 | 0.67 | 0.88 | 0.46 | 0.56 | 0.56 | -20.00% | 2,847,276 | 2.58 |
| Sep 18, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -3.61% | 49,051 | 0.04 |
| Sep 17, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +3.74% | 73,390 | 0.07 |
| Sep 16, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | -0.71% | 113,349 | 0.10 |
| Sep 15, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -7.65% | 351,697 | 0.32 |
| Sep 14, 2026 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | -0.13% | 242,222 | 0.22 |
| Sep 11, 2026 | 0.79 | 0.82 | 0.70 | 0.76 | 0.76 | -1.43% | 1,159,019 | 1.08 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.73 | 0.77 | 0.77 | -2.28% | 12,867,190 | 14.76 |
| Sep 09, 2026 | 0.88 | 0.89 | 0.76 | 0.79 | 0.79 | -10.35% | 249,823 | 0.29 |
| Sep 08, 2026 | 1.05 | 1.05 | 0.82 | 0.88 | 0.88 | -16.29% | 226,811 | 0.26 |
| Sep 07, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
