Jianzhi Education Technology Group Company Limited - American Depositary Shares (JZ)

Historical Prices For Jianzhi Education Technology Group Company Limited - American Depositary Shares (JZ)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	1.85	2.01	1.72	1.86	133,530	1.86
7/02/2025	1.73	2.00	1.68	1.90	68,734	1.90
7/01/2025	1.58	1.97	1.56	1.65	223,076	1.65
6/30/2025	1.61	1.68	1.54	1.68	26,326	1.68
6/27/2025	1.56	1.67	1.39	1.61	106,150	1.61
6/26/2025	1.79	1.79	1.59	1.62	128,060	1.62
6/25/2025	1.85	1.89	1.65	1.79	185,318	1.79
6/24/2025	2.05	2.05	1.80	1.86	143,230	1.86
6/23/2025	1.93	2.15	1.88	1.95	253,336	1.95
6/20/2025	1.85	2.00	1.85	1.93	74,903	1.93
6/18/2025	1.82	2.20	1.82	1.96	186,287	1.96
6/17/2025	2.90	3.03	1.72	2.00	2,053,193	2.00
6/16/2025	2.80	2.94	2.30	2.86	3,028,910	2.86
6/13/2025	0.29	0.30	0.25	0.27	222,183	2.70
6/12/2025	0.34	0.35	0.30	0.30	418,327	3.04
6/11/2025	0.40	0.41	0.37	0.39	250,235	3.90
6/10/2025	0.38	0.39	0.37	0.38	57,068	3.80
6/09/2025	0.40	0.41	0.33	0.39	231,061	3.85
6/06/2025	0.38	0.44	0.37	0.40	409,439	4.00
6/05/2025	0.35	0.40	0.35	0.36	300,749	3.60
6/04/2025	0.36	0.36	0.34	0.36	47,634	3.59
6/03/2025	0.35	0.37	0.34	0.36	69,869	3.56
6/02/2025	0.36	0.36	0.33	0.34	126,472	3.40
5/30/2025	0.39	0.39	0.35	0.36	96,902	3.56
5/29/2025	0.39	0.40	0.38	0.38	34,250	3.82
5/28/2025	0.38	0.41	0.37	0.38	148,380	3.81
5/27/2025	0.43	0.44	0.40	0.41	191,466	4.15
5/23/2025	0.41	0.46	0.39	0.43	278,793	4.26
5/22/2025	0.40	0.43	0.39	0.42	104,894	4.18
5/21/2025	0.40	0.43	0.40	0.42	169,334	4.18
5/20/2025	0.38	0.40	0.38	0.40	150,445	4.00
5/19/2025	0.38	0.40	0.37	0.40	185,177	3.97
5/16/2025	0.37	0.40	0.37	0.40	163,934	3.99
5/15/2025	0.37	0.40	0.34	0.38	400,651	3.79
5/14/2025	0.41	0.44	0.39	0.39	349,430	3.92
5/13/2025	0.46	0.49	0.41	0.41	546,118	4.14
5/12/2025	0.43	0.47	0.43	0.47	7,470,804	4.66
5/09/2025	0.54	0.56	0.46	0.47	1,772,157	4.67
5/08/2025	1.34	1.46	0.53	0.59	42,264,199	5.89
5/07/2025	0.71	0.71	0.51	0.55	17,354	5.51
5/06/2025	0.73	0.73	0.71	0.71	1,465	7.11
5/05/2025	0.77	0.77	0.74	0.74	1,137	7.41
5/02/2025	0.81	0.81	0.77	0.77	653	7.66
5/01/2025	0.77	0.77	0.77	0.77	589	7.66
4/30/2025	0.71	0.74	0.71	0.74	1,231	7.41
4/29/2025	0.77	0.77	0.73	0.74	11,372	7.41
4/25/2025	0.80	0.00	0.80	0.79	450	7.86
4/24/2025	0.84	0.84	0.78	0.80	10,679	8.00
4/23/2025	0.88	0.90	0.80	0.80	19,773	8.04
4/22/2025	0.77	0.89	0.77	0.89	3,001	8.90
4/21/2025	0.84	0.90	0.78	0.88	5,812	8.76
4/17/2025	0.85	0.85	0.73	0.76	9,925	7.60
4/16/2025	0.91	0.91	0.82	0.86	31,583	8.60
4/15/2025	0.80	0.92	0.80	0.92	19,209	9.20
4/14/2025	0.75	0.80	0.71	0.80	7,482	8.00
4/11/2025	0.72	0.82	0.72	0.72	10,748	7.16
4/10/2025	0.71	0.71	0.71	0.71	1,005	7.10
4/09/2025	0.73	0.85	0.70	0.70	22,056	7.04
4/08/2025	0.85	0.85	0.70	0.70	2,173	7.01
4/07/2025	0.79	0.82	0.75	0.75	10,887	7.51
4/04/2025	0.75	0.86	0.75	0.77	3,016	7.70