5 DAY PERFORMANCE
+27.14%
1 MONTH PERFORMANCE
-73.19%
3 MONTH PERFORMANCE
-82.24%
6 MONTH PERFORMANCE
-97.35%
YEAR-TO-DATE PERFORMANCE
-97.12%
1 YEAR PERFORMANCE
-98.39%
Jianzhi Education Technology Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.72 | $0.70 (-3.61%) | $0.72 | $0.67 | 48.40 K | $8.04 M |
| 09/17/2026 | $0.69 | $0.72 (4.49%) | $0.72 | $0.68 | 74.83 K | $8.35 M |
| 09/16/2026 | $0.68 | $0.70 (1.61%) | $0.70 | $0.67 | 113.35 K | $8.04 M |
| 09/15/2026 | $0.70 | $0.70 (0.57%) | $0.72 | $0.68 | 351.70 K | $8.10 M |
| 09/14/2026 | $0.76 | $0.76 (-0.13%) | $0.77 | $0.72 | 242.22 K | $8.78 M |
| 09/11/2026 | $0.79 | $0.76 (-3.82%) | $0.82 | $0.70 | 1.16 M | $8.79 M |
| 09/10/2026 | $0.95 | $0.77 (-19.35%) | $0.98 | $0.73 | 12.87 M | $8.91 M |
| 09/09/2026 | $0.88 | $0.79 (-10.17%) | $0.89 | $0.76 | 249.82 K | $9.11 M |
| 09/08/2026 | $1.05 | $0.88 (-16.28%) | $1.05 | $0.82 | 226.81 K | $10.17 M |
| 09/04/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.01 | 76.20 K | $12.15 M |
| 09/03/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 118.25 K | $11.91 M |
| 09/02/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.02 | 285.39 K | $835.78 K |
| 09/01/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.08 | 304.10 K | $889.45 K |
| 08/31/2026 | $1.47 | $1.28 (-12.93%) | $1.47 | $1.12 | 2.60 M | $981.46 K |
| 08/28/2026 | $1.63 | $1.33 (-18.4%) | $1.63 | $1.17 | 4.32 M | $1.02 M |
| 08/27/2026 | $1.76 | $1.56 (-11.36%) | $1.81 | $1.53 | 141.94 K | $1.20 M |
| 08/26/2026 | $2.18 | $1.72 (-21.1%) | $2.20 | $1.68 | 397.47 K | $1.32 M |
| 08/25/2026 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.10 | 219.54 K | $1.69 M |
| 08/24/2026 | $2.03 | $2.32 (14.29%) | $2.85 | $2.03 | 1.15 M | $1.78 M |
| 08/21/2026 | $2.28 | $2.20 (-3.51%) | $2.58 | $2.15 | 1.04 M | $1.69 M |
| 08/20/2026 | $3.62 | $3.32 (-8.29%) | $5.46 | $2.02 | 40.76 M | $2.55 M |
| 08/19/2026 | $1.79 | $1.70 (-5.03%) | $1.82 | $1.66 | 16.22 K | $1.30 M |
| 08/18/2026 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.60 | 54.03 K | $1.33 M |
| 08/17/2026 | $1.80 | $1.75 (-2.78%) | $1.87 | $1.73 | 41.00 K | $1.34 M |
| 08/14/2026 | $2.17 | $1.87 (-13.82%) | $2.17 | $1.70 | 140.60 K | $1.43 M |
| 08/13/2026 | $2.72 | $2.49 (-8.46%) | $2.72 | $2.47 | 21.23 K | $1.91 M |
| 08/12/2026 | $2.48 | $2.76 (11.29%) | $2.78 | $2.47 | 57.45 K | $2.12 M |
| 08/11/2026 | $2.48 | $2.47 (-0.4%) | $2.55 | $2.40 | 18.81 K | $1.89 M |
| 08/10/2026 | $2.56 | $2.43 (-5.08%) | $2.62 | $2.31 | 52.18 K | $1.86 M |
| 08/07/2026 | $2.51 | $2.76 (9.96%) | $3.10 | $2.43 | 458.20 K | $2.12 M |
| 08/06/2026 | $2.79 | $2.53 (-9.32%) | $2.88 | $2.42 | 69.10 K | $1.94 M |
| 08/05/2026 | $2.30 | $2.81 (22.17%) | $2.93 | $2.30 | 154.30 K | $2.15 M |
| 08/04/2026 | $2.30 | $2.30 (0%) | $2.43 | $2.26 | 19.64 K | $1.76 M |
| 08/03/2026 | $2.19 | $2.34 (6.85%) | $2.55 | $2.19 | 28.72 K | $1.79 M |
| 07/31/2026 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.15 | 19.52 K | $1.68 M |
| 07/30/2026 | $2.19 | $2.27 (3.65%) | $2.33 | $2.18 | 29.99 K | $1.74 M |
| 07/29/2026 | $2.34 | $2.24 (-4.27%) | $2.36 | $2.18 | 44.19 K | $1.72 M |
| 07/28/2026 | $2.63 | $2.55 (-3.04%) | $3.09 | $2.30 | 255.68 K | $1.96 M |
| 07/27/2026 | $2.34 | $2.54 (8.55%) | $2.54 | $2.11 | 91.47 K | $1.95 M |
| 07/24/2026 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.53 | 350.83 K | $1.96 M |
| 07/23/2026 | $2.36 | $2.59 (9.75%) | $2.88 | $2.29 | 229.60 K | $1.99 M |
| 07/22/2026 | $2.22 | $2.27 (2.25%) | $2.44 | $2.13 | 61.10 K | $1.74 M |
| 07/21/2026 | $2.17 | $2.29 (5.53%) | $2.36 | $1.95 | 141.30 K | $1.76 M |
| 07/20/2026 | $2.70 | $2.20 (-18.52%) | $2.71 | $1.90 | 217.50 K | $1.69 M |
| 07/17/2026 | $2.75 | $2.73 (-0.73%) | $3.13 | $2.51 | 222.50 K | $2.09 M |
| 07/16/2026 | $2.96 | $2.85 (-3.72%) | $3.03 | $2.75 | 53.13 K | $2.19 M |
| 07/15/2026 | $3.59 | $2.98 (-16.99%) | $3.62 | $2.88 | 79.80 K | $2.28 M |
| 07/14/2026 | $3.72 | $3.59 (-3.49%) | $3.93 | $3.50 | 33.20 K | $2.75 M |
| 07/13/2026 | $3.63 | $3.95 (8.82%) | $3.98 | $3.20 | 53.40 K | $3.03 M |
| 07/10/2026 | $3.83 | $3.77 (-1.57%) | $3.92 | $3.34 | 177.80 K | $2.89 M |
| 07/09/2026 | $3.24 | $3.87 (19.44%) | $4.11 | $3.24 | 556.80 K | $2.97 M |
| 07/08/2026 | $3.20 | $3.20 (0%) | $3.37 | $2.97 | 78.10 K | $2.45 M |
| 07/07/2026 | $2.77 | $3.34 (20.58%) | $3.35 | $2.70 | 294.10 K | $2.56 M |
| 07/06/2026 | $2.89 | $2.99 (3.46%) | $3.41 | $2.55 | 548.93 K | $2.29 M |
| 07/02/2026 | $3.69 | $2.91 (-21.14%) | $3.79 | $2.73 | 72.60 K | $2.23 M |
| 07/01/2026 | $3.11 | $4.05 (30.23%) | $4.10 | $3.11 | 118.44 K | $3.11 M |
| 06/30/2026 | $4.35 | $4.46 (2.53%) | $4.64 | $4.28 | 44.97 K | $3.42 M |
| 06/29/2026 | $4.42 | $4.52 (2.26%) | $4.72 | $4.08 | 80.98 K | $3.47 M |
| 06/26/2026 | $4.15 | $4.35 (4.82%) | $4.35 | $3.96 | 80.23 K | $3.34 M |
| 06/25/2026 | $4.50 | $4.17 (-7.33%) | $4.59 | $4.10 | 272.96 K | $3.20 M |
| 06/24/2026 | $4.57 | $4.62 (1.09%) | $4.90 | $4.51 | 1.32 M | $3.54 M |
| 06/23/2026 | $4.61 | $4.50 (-2.39%) | $4.83 | $4.50 | 19.81 K | $3.45 M |
| 06/22/2026 | $4.99 | $4.84 (-3.01%) | $5.01 | $4.59 | 22.77 K | $3.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
