5 DAY PERFORMANCE
-6.60%
1 MONTH PERFORMANCE
+13.58%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
+6.57%
YEAR-TO-DATE PERFORMANCE
+5.35%
1 YEAR PERFORMANCE
-51.58%
Jianzhi Education Technology Group Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.89 | $0.98 (9.85%) | $0.99 | $0.89 | 4,159 | $18.01 M |
| 03/11/2025 | $0.88 | $0.89 (1.13%) | $0.89 | $0.88 | 2,646 | $17.99 M |
| 03/10/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.81 | 1,800 | $19.98 M |
| 03/07/2025 | $0.90 | $0.99 (9.86%) | $1.04 | $0.90 | 20,600 | $19.88 M |
| 03/06/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 3,751 | $19.78 M |
| 03/05/2025 | $0.91 | $0.90 (-0.83%) | $0.98 | $0.87 | 1,500 | $18.17 M |
| 03/04/2025 | $0.97 | $0.99 (2.06%) | $1.04 | $0.82 | 7,600 | $19.98 M |
| 03/03/2025 | $0.92 | $0.92 (-0.96%) | $1.04 | $0.92 | 2,140 | $18.48 M |
| 02/28/2025 | $0.97 | $1.00 (3.32%) | $1.03 | $0.96 | 3,302 | $20.19 M |
| 02/27/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.93 | 5,157 | $20.79 M |
| 02/26/2025 | $0.98 | $1.02 (4.07%) | $1.02 | $0.98 | 2,600 | $20.59 M |
| 02/25/2025 | $0.97 | $1.02 (4.76%) | $1.06 | $0.97 | 9,187 | $20.59 M |
| 02/24/2025 | $0.92 | $1.04 (13.13%) | $1.07 | $0.87 | 33,206 | $20.99 M |
| 02/21/2025 | $0.93 | $0.94 (0.63%) | $0.96 | $0.85 | 4,779 | $18.89 M |
| 02/20/2025 | $0.91 | $0.94 (3.29%) | $0.94 | $0.91 | 800 | $18.96 M |
| 02/19/2025 | $0.83 | $0.95 (13.95%) | $0.95 | $0.83 | 2,100 | $19.09 M |
| 02/18/2025 | $0.87 | $0.92 (5.88%) | $0.92 | $0.87 | 4,700 | $18.59 M |
| 02/14/2025 | $0.93 | $0.87 (-6.88%) | $0.94 | $0.87 | 5,145 | $17.56 M |
| 02/13/2025 | $0.83 | $0.98 (17.71%) | $0.98 | $0.83 | 9,041 | $19.72 M |
| 02/12/2025 | $0.91 | $0.81 (-10.89%) | $0.91 | $0.81 | 3,724 | $16.35 M |
| 02/11/2025 | $0.89 | $0.88 (-2.08%) | $0.89 | $0.88 | 74,900 | $17.67 M |
| 02/10/2025 | $0.85 | $0.88 (3.51%) | $0.90 | $0.82 | 3,740 | $17.76 M |
| 02/07/2025 | $0.87 | $0.85 (-2.56%) | $0.87 | $0.85 | 1,548 | $17.16 M |
| 02/06/2025 | $0.88 | $0.85 (-2.95%) | $0.88 | $0.85 | 1,633 | $17.16 M |
| 02/05/2025 | $0.86 | $0.86 (0.46%) | $0.89 | $0.86 | 2,614 | $17.35 M |
| 02/04/2025 | $0.85 | $0.90 (5.93%) | $0.92 | $0.85 | 8,433 | $18.08 M |
| 02/03/2025 | $0.82 | $0.93 (13.82%) | $0.95 | $0.78 | 42,849 | $18.76 M |
| 01/31/2025 | $0.75 | $0.76 (0.61%) | $0.86 | $0.75 | 4,600 | $15.25 M |
| 01/30/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 224 | $15.22 M |
| 01/29/2025 | $0.78 | $0.79 (1.18%) | $0.79 | $0.75 | 5,500 | $15.90 M |
| 01/28/2025 | $0.74 | $0.74 (-0.97%) | $0.74 | $0.74 | 1,200 | $14.88 M |
| 01/27/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 400 | $15.42 M |
| 01/24/2025 | $0.77 | $0.77 (0%) | $0.79 | $0.73 | 2,900 | $15.44 M |
| 01/23/2025 | $0.80 | $0.77 (-4.15%) | $0.80 | $0.77 | 2,514 | $15.48 M |
| 01/22/2025 | $0.79 | $0.79 (0.15%) | $0.79 | $0.79 | 1,829 | $15.90 M |
| 01/21/2025 | $0.82 | $0.77 (-5.98%) | $0.82 | $0.76 | 6,920 | $15.56 M |
| 01/17/2025 | $0.76 | $0.79 (4.17%) | $0.79 | $0.76 | 4,646 | $15.98 M |
| 01/16/2025 | $0.76 | $0.78 (3.01%) | $0.78 | $0.76 | 1,916 | $15.76 M |
| 01/15/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.77 | 5,716 | $16.15 M |
| 01/14/2025 | $0.84 | $0.83 (-0.54%) | $0.84 | $0.80 | 4,900 | $16.77 M |
| 01/13/2025 | $0.91 | $0.84 (-8.24%) | $0.91 | $0.84 | 2,200 | $16.86 M |
| 01/10/2025 | $0.95 | $0.93 (-2%) | $1.06 | $0.93 | 6,400 | $18.77 M |
| 01/08/2025 | $0.87 | $0.95 (9.34%) | $0.95 | $0.87 | 600 | $19.16 M |
| 01/07/2025 | $0.90 | $0.89 (-0.83%) | $0.91 | $0.89 | 5,240 | $18.02 M |
| 01/06/2025 | $0.89 | $0.92 (3.45%) | $0.95 | $0.87 | 8,700 | $18.57 M |
| 01/03/2025 | $0.94 | $0.98 (3.67%) | $1.07 | $0.81 | 18,900 | $19.68 M |
| 01/02/2025 | $0.91 | $0.93 (2.16%) | $1.11 | $0.90 | 24,500 | $18.77 M |
| 12/31/2024 | $0.91 | $0.87 (-3.64%) | $0.95 | $0.87 | 13,920 | $17.63 M |
| 12/30/2024 | $1.05 | $0.97 (-7.36%) | $1.05 | $0.88 | 16,027 | $19.64 M |
| 12/27/2024 | $0.86 | $0.86 (0.38%) | $0.88 | $0.85 | 3,916 | $17.36 M |
| 12/26/2024 | $0.81 | $0.83 (3.05%) | $0.96 | $0.78 | 8,340 | $16.85 M |
| 12/24/2024 | $0.76 | $0.82 (6.91%) | $0.85 | $0.76 | 11,029 | $16.45 M |
| 12/23/2024 | $0.86 | $0.88 (2.33%) | $0.88 | $0.80 | 5,905 | $17.76 M |
| 12/20/2024 | $0.80 | $0.88 (10.01%) | $0.88 | $0.80 | 4,207 | $17.77 M |
| 12/19/2024 | $0.87 | $0.80 (-8.06%) | $0.89 | $0.80 | 3,331 | $16.15 M |
| 12/18/2024 | $0.91 | $0.88 (-3.26%) | $0.92 | $0.88 | 8,506 | $17.77 M |
| 12/17/2024 | $0.94 | $0.91 (-3.19%) | $0.97 | $0.90 | 5,003 | $18.37 M |
| 12/16/2024 | $0.93 | $0.91 (-2.04%) | $0.93 | $0.90 | 4,045 | $18.39 M |
| 12/13/2024 | $0.93 | $0.93 (-0.32%) | $0.94 | $0.93 | 1,711 | $18.77 M |
| 12/12/2024 | $0.94 | $0.93 (-1.17%) | $0.94 | $0.93 | 5,500 | $18.77 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.
