Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jianzhi Educati (JZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.7402 0.7783 0.6962 0.7012 8,199
20th May 2026 (Wed) 0.7939 0.7939 0.7077 0.7576 1,206
19th May 2026 (Tue) 0.8211 0.92 0.80 0.8835 10,898
18th May 2026 (Mon) 1.035 1.58 0.85 0.95 135,187
15th May 2026 (Fri) 0.8781 1.01 0.8686 0.9995 814
14th May 2026 (Thu) 0.95 0.98 0.8814 0.995 6,086
13th May 2026 (Wed) 0.79 0.95 0.76 0.931 24,190
12th May 2026 (Tue) 0.77 0.7799 0.73 0.7321 19,096
11th May 2026 (Mon) 0.8497 0.8497 0.76 0.7435 2,591
8th May 2026 (Fri) 0.873 0.873 0.80 0.7804 5,567
7th May 2026 (Thu) 0.9117 0.9117 0.89 0.89 21
6th May 2026 (Wed) 0.9117 0.9117 0.9117 0.97 104
5th May 2026 (Tue) 0.861 0.861 0.861 0.911 177
4th May 2026 (Mon) 0.8791 0.8791 0.8583 0.8583 224
1st May 2026 (Fri) 0.8602 0.8602 0.8602 0.8602 112
30th Apr 2026 (Thu) 0.8502 0.895 0.8502 0.895 162
29th Apr 2026 (Wed) 0.8502 0.8502 0.8502 0.8502 115
28th Apr 2026 (Tue) 0.8501 0.9298 0.8501 0.9298 81
27th Apr 2026 (Mon) 0.8501 0.8501 0.8501 0.861 222
24th Apr 2026 (Fri) 0.9321 0.9321 0.9321 0.9321 683
23rd Apr 2026 (Thu) 0.92 0.988 0.92 0.988 163
22nd Apr 2026 (Wed) 0.92 1.085 0.92 1.03 21,304
21st Apr 2026 (Tue) 0.8541 0.8541 0.8327 0.8327 100
20th Apr 2026 (Mon) 0.8541 0.893 0.8409 0.8322 1,848
17th Apr 2026 (Fri) 0.8721 0.9339 0.82 0.8201 2,540
16th Apr 2026 (Thu) 0.90 0.9486 0.83 0.8555 7,590
15th Apr 2026 (Wed) 0.96 0.96 0.95 0.96 899
14th Apr 2026 (Tue) 0.9592 0.9592 0.95 0.9045 1,791
13th Apr 2026 (Mon) 0.8128 1.06 0.811 0.9261 16,518
10th Apr 2026 (Fri) 0.87 0.91 0.87 0.8474 617
9th Apr 2026 (Thu) 0.8003 0.9723 0.80 0.8488 10,057
8th Apr 2026 (Wed) 0.81 0.811 0.81 0.8004 1,960
7th Apr 2026 (Tue) 0.817 0.817 0.817 0.827 460
6th Apr 2026 (Mon) 0.8203 0.8488 0.80 0.8009 91,835
3rd Apr 2026 (Fri) 0.832 0.8321 0.80 0.8899 1,564
2nd Apr 2026 (Thu) 0.832 0.8321 0.80 0.8899 1,564
1st Apr 2026 (Wed) 0.8533 0.87 0.8533 0.8301 82
31st Mar 2026 (Tue) 0.9067 0.9067 0.9067 0.8533 2,970
30th Mar 2026 (Mon) 0.9344 0.9344 0.9066 0.9067 2,057
27th Mar 2026 (Fri) 0.95 0.95 0.8384 0.8975 1,796
26th Mar 2026 (Thu) 0.90 1.01 0.8802 0.9813 2,625
25th Mar 2026 (Wed) 0.985 0.9899 0.8861 0.88 9,601
24th Mar 2026 (Tue) 1.01 1.17 0.9725 0.9945 29,476
23rd Mar 2026 (Mon) 1.18 1.73 1.18 1.71 80,713
FTSE 100 Latest
Value10,466.26
Change22.79