5 DAY PERFORMANCE
-59.36%
1 MONTH PERFORMANCE
-73.35%
3 MONTH PERFORMANCE
-96.67%
6 MONTH PERFORMANCE
-96.60%
YEAR-TO-DATE PERFORMANCE
-97.12%
1 YEAR PERFORMANCE
-98.04%
Jianzhi Education Technology Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $4.80 | $5.01 (4.38%) | $5.34 | $4.80 | 43.45 K | $3.84 M |
| 06/17/2026 | $4.98 | $4.80 (-3.61%) | $5.31 | $4.80 | 34.63 K | $3.68 M |
| 06/16/2026 | $5.55 | $5.16 (-7.03%) | $5.68 | $4.88 | 34.25 K | $3.96 M |
| 06/15/2026 | $5.77 | $5.55 (-3.81%) | $5.92 | $5.55 | 33.89 K | $4.26 M |
| 06/12/2026 | $6.21 | $5.60 (-9.82%) | $6.27 | $5.25 | 62.61 K | $4.29 M |
| 06/11/2026 | $6.05 | $6.32 (4.46%) | $7.33 | $5.72 | 144.05 K | $4.85 M |
| 06/10/2026 | $5.92 | $6.30 (6.42%) | $6.62 | $5.84 | 64.28 K | $4.83 M |
| 06/09/2026 | $6.90 | $6.13 (-11.16%) | $7.00 | $5.13 | 218.42 K | $4.70 M |
| 06/08/2026 | $7.22 | $7.35 (1.8%) | $7.94 | $6.62 | 730.36 K | $5.64 M |
| 06/05/2026 | $8.55 | $7.20 (-15.79%) | $8.97 | $6.71 | 95.34 K | $5.52 M |
| 06/04/2026 | $10.43 | $9.34 (-10.45%) | $10.43 | $8.99 | 139.19 K | $7.16 M |
| 06/03/2026 | $12.10 | $11.50 (-4.96%) | $12.80 | $10.98 | 486.36 K | $8.82 M |
| 06/02/2026 | $20.70 | $21.00 (1.45%) | $25.49 | $10.80 | 2.22 M | $16.10 M |
| 06/01/2026 | $29.04 | $93.00 (220.25%) | $98.40 | $27.85 | 1.62 M | $71.31 M |
| 05/29/2026 | $21.91 | $21.67 (-1.1%) | $24.00 | $21.30 | 765 | $16.62 M |
| 05/28/2026 | $21.06 | $21.90 (3.99%) | $23.22 | $21.06 | 455 | $16.79 M |
| 05/27/2026 | $21.30 | $21.05 (-1.17%) | $22.20 | $21.00 | 1.35 K | $16.14 M |
| 05/26/2026 | $21.00 | $22.05 (5%) | $24.00 | $21.00 | 1.67 K | $16.91 M |
| 05/22/2026 | $21.30 | $21.29 (-0.05%) | $21.85 | $20.23 | 979 | $16.32 M |
| 05/21/2026 | $22.71 | $21.04 (-7.35%) | $23.40 | $20.74 | 5.87 K | $16.13 M |
| 05/20/2026 | $23.70 | $22.73 (-4.09%) | $24.33 | $21.00 | 2.85 K | $17.43 M |
| 05/19/2026 | $27.09 | $26.51 (-2.14%) | $28.19 | $24.00 | 5.15 K | $20.33 M |
| 05/18/2026 | $28.20 | $28.50 (1.06%) | $47.40 | $24.70 | 59.15 K | $21.85 M |
| 05/15/2026 | $26.71 | $29.99 (12.28%) | $30.30 | $25.50 | 2.79 K | $23.00 M |
| 05/14/2026 | $28.20 | $29.85 (5.85%) | $29.85 | $24.60 | 4.63 K | $22.89 M |
| 05/13/2026 | $21.32 | $27.93 (31%) | $28.50 | $21.32 | 3.79 K | $21.42 M |
| 05/12/2026 | $22.20 | $21.96 (-1.08%) | $24.30 | $21.36 | 2.55 K | $16.84 M |
| 05/11/2026 | $26.16 | $22.31 (-14.72%) | $26.16 | $22.17 | 2.39 K | $17.11 M |
| 05/08/2026 | $26.77 | $23.41 (-12.55%) | $28.10 | $22.61 | 3.71 K | $17.95 M |
| 05/07/2026 | $27.65 | $26.70 (-3.44%) | $29.09 | $26.19 | 132 | $20.47 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.
