5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
+104.13%
3 MONTH PERFORMANCE
-61.30%
6 MONTH PERFORMANCE
-96.54%
YEAR-TO-DATE PERFORMANCE
-97.12%
1 YEAR PERFORMANCE
-98.01%
Jianzhi Education Technology Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.98 | $1.01 (3.05%) | $1.02 | $0.98 | 45.11 K | $11.68 M |
| 11/03/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.00 | 66.44 K | $12.03 M |
| 11/02/2026 | $0.92 | $1.13 (22.83%) | $1.17 | $0.92 | 172.23 K | $13.07 M |
| 10/30/2026 | $0.95 | $0.98 (2.91%) | $1.02 | $0.95 | 86.09 K | $11.31 M |
| 10/29/2026 | $0.98 | $0.95 (-2.82%) | $1.03 | $0.95 | 75.39 K | $11.01 M |
| 10/28/2026 | $0.98 | $1.00 (1.84%) | $1.01 | $0.94 | 88.18 K | $11.51 M |
| 10/27/2026 | $1.01 | $0.99 (-1.9%) | $1.03 | $0.91 | 152.12 K | $11.46 M |
| 10/26/2026 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.02 | 163.87 K | $11.91 M |
| 10/23/2026 | $1.00 | $0.99 (-1.04%) | $1.06 | $0.93 | 316.11 K | $11.45 M |
| 10/22/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.01 | 176.53 K | $12.26 M |
| 10/21/2026 | $1.28 | $1.12 (-12.5%) | $1.30 | $1.10 | 286.17 K | $12.95 M |
| 10/20/2026 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.26 | 210.44 K | $15.15 M |
| 10/19/2026 | $1.46 | $1.33 (-8.9%) | $1.58 | $1.32 | 349.80 K | $15.38 M |
| 10/16/2026 | $1.48 | $1.35 (-8.78%) | $1.49 | $1.26 | 566.49 K | $15.62 M |
| 10/15/2026 | $1.62 | $1.47 (-9.26%) | $1.63 | $1.33 | 854.97 K | $17.00 M |
| 10/14/2026 | $1.40 | $1.48 (5.71%) | $2.14 | $1.31 | 4.82 M | $17.12 M |
| 10/13/2026 | $1.04 | $1.39 (33.65%) | $1.75 | $0.99 | 18.91 M | $16.08 M |
| 10/12/2026 | $1.29 | $1.13 (-12.4%) | $1.38 | $1.04 | 4.16 M | $13.07 M |
| 10/09/2026 | $0.80 | $1.28 (60%) | $1.47 | $0.72 | 42.96 M | $14.81 M |
| 10/08/2026 | $0.58 | $0.83 (43.44%) | $1.17 | $0.57 | 287.30 M | $9.64 M |
| 10/07/2026 | $0.44 | $0.47 (5.69%) | $0.47 | $0.43 | 103.22 K | $5.43 M |
| 10/06/2026 | $0.46 | $0.44 (-3.72%) | $0.47 | $0.44 | 84.50 K | $5.12 M |
| 10/05/2026 | $0.43 | $0.47 (8.55%) | $0.50 | $0.43 | 229.71 K | $5.45 M |
| 10/02/2026 | $0.43 | $0.44 (0.69%) | $0.47 | $0.42 | 183.89 K | $5.04 M |
| 10/01/2026 | $0.43 | $0.45 (3.58%) | $0.46 | $0.42 | 178.70 K | $5.19 M |
| 09/30/2026 | $0.45 | $0.44 (-1.1%) | $0.47 | $0.44 | 320.99 K | $5.10 M |
| 09/29/2026 | $0.44 | $0.48 (7.69%) | $0.63 | $0.37 | 20.01 M | $5.51 M |
| 09/28/2026 | $0.46 | $0.43 (-7.14%) | $0.46 | $0.41 | 394.53 K | $4.98 M |
| 09/25/2026 | $0.46 | $0.45 (-1%) | $0.47 | $0.45 | 272.35 K | $5.25 M |
| 09/24/2026 | $0.51 | $0.47 (-7.3%) | $0.69 | $0.43 | 5.83 M | $5.44 M |
| 09/23/2026 | $0.55 | $0.49 (-10.44%) | $0.58 | $0.46 | 509.70 K | $5.71 M |
| 09/22/2026 | $0.54 | $0.55 (2.23%) | $0.58 | $0.53 | 234.30 K | $6.36 M |
| 09/21/2026 | $0.67 | $0.56 (-17.52%) | $0.88 | $0.46 | 2.85 M | $6.43 M |
| 09/18/2026 | $0.72 | $0.70 (-3.66%) | $0.72 | $0.67 | 49.05 K | $8.04 M |
| 09/17/2026 | $0.69 | $0.72 (4.5%) | $0.72 | $0.68 | 74.83 K | $8.35 M |
| 09/16/2026 | $0.68 | $0.70 (1.59%) | $0.70 | $0.67 | 113.35 K | $8.04 M |
| 09/15/2026 | $0.70 | $0.70 (0.63%) | $0.72 | $0.68 | 351.70 K | $8.10 M |
| 09/14/2026 | $0.76 | $0.76 (-0.16%) | $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 |
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.
