5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+11.12%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
-36.88%
YEAR-TO-DATE PERFORMANCE
-13.59%
1 YEAR PERFORMANCE
-87.48%
Jianzhi Education Technology Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.86 | $0.85 (-1.16%) | $1.00 | $0.85 | 2.79 K | $3.38 M |
| 05/05/2026 | $0.84 | $0.91 (8.44%) | $0.97 | $0.84 | 3.80 K | $3.16 M |
| 05/04/2026 | $0.89 | $0.86 (-3.02%) | $0.94 | $0.86 | 4.00 K | $2.98 M |
| 05/01/2026 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 300 | $2.98 M |
| 04/30/2026 | $0.85 | $0.90 (5.05%) | $0.91 | $0.85 | 4.50 K | $3.11 M |
| 04/29/2026 | $0.92 | $0.85 (-7.54%) | $0.92 | $0.85 | 2.15 K | $2.95 M |
| 04/28/2026 | $0.87 | $0.93 (6.52%) | $0.93 | $0.87 | 724 | $3.23 M |
| 04/27/2026 | $0.91 | $0.86 (-5.15%) | $0.91 | $0.85 | 3.30 K | $2.99 M |
| 04/24/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 1.60 K | $3.23 M |
| 04/23/2026 | $0.99 | $0.99 (0.15%) | $1.03 | $0.96 | 7.32 K | $3.43 M |
| 04/22/2026 | $0.84 | $1.03 (23.35%) | $1.10 | $0.84 | 206.78 K | $3.57 M |
| 04/21/2026 | $0.83 | $0.83 (0.01%) | $0.86 | $0.83 | 4.40 K | $2.89 M |
| 04/20/2026 | $0.85 | $0.83 (-2.56%) | $0.89 | $0.83 | 20.15 K | $2.89 M |
| 04/17/2026 | $0.93 | $0.82 (-12.27%) | $0.93 | $0.81 | 68.80 K | $2.85 M |
| 04/16/2026 | $0.96 | $0.86 (-10.79%) | $0.96 | $0.82 | 69.80 K | $2.97 M |
| 04/15/2026 | $0.90 | $0.96 (6.14%) | $0.96 | $0.90 | 11.41 K | $3.33 M |
| 04/14/2026 | $0.93 | $0.90 (-3.09%) | $1.00 | $0.90 | 15.00 K | $3.14 M |
| 04/13/2026 | $0.89 | $0.93 (4.58%) | $1.06 | $0.81 | 126.30 K | $3.21 M |
| 04/10/2026 | $0.89 | $0.85 (-4.79%) | $0.91 | $0.83 | 10.10 K | $17.10 M |
| 04/09/2026 | $0.80 | $0.85 (6.11%) | $1.00 | $0.80 | 129.60 K | $17.13 M |
| 04/08/2026 | $0.90 | $0.80 (-11.07%) | $0.90 | $0.80 | 3.27 K | $16.16 M |
| 04/07/2026 | $0.77 | $0.83 (7.37%) | $0.94 | $0.77 | 7.10 K | $16.69 M |
| 04/06/2026 | $0.86 | $0.80 (-6.34%) | $0.88 | $0.80 | 354.50 K | $16.17 M |
| 04/02/2026 | $0.92 | $0.89 (-2.92%) | $0.92 | $0.80 | 16.70 K | $17.96 M |
| 04/01/2026 | $0.85 | $0.83 (-2.72%) | $0.94 | $0.83 | 15.30 K | $16.76 M |
| 03/31/2026 | $0.91 | $0.85 (-5.89%) | $0.92 | $0.85 | 6.42 K | $17.22 M |
| 03/30/2026 | $0.93 | $0.91 (-2.95%) | $0.94 | $0.91 | 9.90 K | $18.30 M |
| 03/27/2026 | $0.91 | $0.90 (-1.69%) | $1.03 | $0.79 | 65.20 K | $18.12 M |
| 03/26/2026 | $0.90 | $0.98 (9.59%) | $1.04 | $0.88 | 44.70 K | $19.81 M |
| 03/25/2026 | $0.99 | $0.88 (-11.11%) | $1.02 | $0.88 | 43.94 K | $17.76 M |
| 03/24/2026 | $1.00 | $0.99 (-0.55%) | $1.18 | $0.96 | 328.01 K | $20.07 M |
| 03/23/2026 | $1.19 | $1.71 (43.7%) | $1.74 | $1.14 | 1.12 M | $34.52 M |
| 03/20/2026 | $0.98 | $1.12 (14.31%) | $1.12 | $0.96 | 62.12 K | $22.61 M |
| 03/19/2026 | $0.90 | $0.95 (5.48%) | $0.99 | $0.90 | 127.32 K | $19.16 M |
| 03/18/2026 | $1.14 | $0.88 (-23.24%) | $1.25 | $0.84 | 253.00 K | $17.66 M |
| 03/17/2026 | $0.93 | $1.15 (23.82%) | $1.15 | $0.87 | 291.90 K | $23.21 M |
| 03/16/2026 | $0.82 | $1.00 (22.32%) | $1.32 | $0.81 | 5.25 M | $20.19 M |
| 03/13/2026 | $0.83 | $0.82 (-1.23%) | $0.83 | $0.82 | 8.81 K | $16.55 M |
| 03/12/2026 | $0.83 | $0.83 (0.02%) | $0.88 | $0.83 | 11.71 K | $16.76 M |
| 03/11/2026 | $0.88 | $0.89 (1.59%) | $0.89 | $0.86 | 2.10 K | $17.96 M |
| 03/10/2026 | $0.84 | $0.89 (6.59%) | $0.89 | $0.82 | 14.74 K | $17.96 M |
| 03/09/2026 | $0.86 | $0.89 (3.98%) | $0.89 | $0.82 | 1.00 K | $17.94 M |
| 03/06/2026 | $0.89 | $0.88 (-1.62%) | $0.89 | $0.86 | 3.23 K | $17.67 M |
| 03/05/2026 | $0.83 | $0.89 (7.06%) | $0.89 | $0.83 | 7.90 K | $17.96 M |
| 03/04/2026 | $0.90 | $0.89 (-0.95%) | $0.90 | $0.84 | 9.31 K | $17.96 M |
| 03/03/2026 | $0.82 | $0.90 (9.91%) | $0.90 | $0.82 | 5.90 K | $18.14 M |
| 03/02/2026 | $0.86 | $0.90 (3.9%) | $0.90 | $0.84 | 8.41 K | $18.14 M |
| 02/27/2026 | $0.85 | $0.93 (8.92%) | $0.99 | $0.82 | 48.60 K | $18.71 M |
| 02/26/2026 | $0.83 | $0.85 (2.31%) | $0.86 | $0.81 | 108.11 K | $17.17 M |
| 02/25/2026 | $0.86 | $0.89 (3.42%) | $0.91 | $0.80 | 408.11 K | $17.96 M |
| 02/24/2026 | $0.92 | $0.91 (-1.12%) | $0.92 | $0.85 | 31.50 K | $18.40 M |
| 02/23/2026 | $0.91 | $0.92 (1.63%) | $0.93 | $0.83 | 29.51 K | $18.62 M |
| 02/20/2026 | $0.93 | $0.94 (0.85%) | $0.95 | $0.85 | 195.90 K | $18.93 M |
| 02/19/2026 | $0.84 | $1.10 (30.95%) | $1.26 | $0.82 | 6.24 M | $22.20 M |
| 02/18/2026 | $0.79 | $0.82 (3.8%) | $0.86 | $0.72 | 11.24 K | $16.55 M |
| 02/17/2026 | $0.81 | $0.81 (-0.06%) | $0.90 | $0.81 | 18.75 K | $16.43 M |
| 02/13/2026 | $0.83 | $0.81 (-2.19%) | $0.90 | $0.75 | 51.00 K | $16.43 M |
| 02/12/2026 | $1.06 | $0.91 (-14.15%) | $1.44 | $0.60 | 1.74 M | $18.37 M |
| 02/11/2026 | $1.04 | $0.98 (-5.75%) | $1.20 | $0.95 | 91.94 K | $19.79 M |
| 02/10/2026 | $0.90 | $1.03 (14.6%) | $1.18 | $0.85 | 70.90 K | $20.79 M |
| 02/09/2026 | $0.89 | $0.98 (9.99%) | $0.99 | $0.89 | 333.81 K | $19.78 M |
| 02/06/2026 | $0.81 | $0.87 (7.72%) | $0.88 | $0.81 | 11.30 K | $17.61 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.
