Nasdaq · JZ · stock
Jianzhi Education Technology Group Co Ltd (JZ) stock price history
Every Nasdaq trading session of Jianzhi Education Technology Group Co Ltd from Aug 26, 2022 to Nov 12, 2026: 1,058 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JZ adjusted close, 2022 to 2026
- $16,875
- All time high, 2022
- $98.40
- 52 week high, $0.3700 low
- 1,058
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
JZ key facts
- Jianzhi Education Technology Group Co Ltd (JZ) closed at $1.46 on Nov 12, 2026 on Nasdaq.
- JZ's all time high close is $16,875, set on Aug 26, 2022; its all time low close is $0.4300 on Sep 28, 2026.
- JZ's 52 week range is $0.3700 to $98.40.
- JZ returned -96.5% over the year to Nov 12, 2026.
- Since Aug 26, 2022 JZ returned -100%, -89.1% a year compounded.
- JZ's deepest drawdown was -100.0% from Aug 26, 2022 to Sep 28, 2026.
- DataCedar holds 1,058 daily sessions of JZ history from Aug 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JZ price chart, 2022 to 2026
JZ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.2% |
| 3 months | -47.1% |
| 6 months | -93.4% |
| Year to date | -95.7% |
| 1 year | -96.5% |
| 3 years | -99.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 26, 2022 | -100.0% |
| Compound annual growth, 4.2 years | -89.1% |
JZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16,875 on Aug 26, 2022
- All time low close
- $0.4300 on Sep 28, 2026
- 52 week high
- $98.40 on Jun 1, 2026
- 52 week low
- $0.3700 on Sep 29, 2026
- Deepest drawdown
- -100.0% from Aug 26, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +325.8% on Jun 1, 2026
- Worst single session
- -77.4% on Jun 2, 2026
- Volatility, 1 year annualised
- 290.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2025, -88%
JZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 26, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.20 | $98.40 | $0.3700 | $1.46 | -95.3% | 474.8M | 218 |
| 2025 | $273.00 | $438.00 | $30.60 | $30.90 | -88.2% | 565.6K | 250 |
| 2024 | $729.00 | $867.00 | $159.00 | $261.90 | -63.9% | 14.1K | 252 |
| 2023 | $670.50 | $2,115 | $460.80 | $725.40 | +8.8% | 45K | 250 |
| 2022 | $113,400 | $167,409 | $621.00 | $666.90 | n/a | 124.2K | 88 |
JZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.46 | +49.3% |
| October 2026 | $0.9780 | +121.8% |
| September 2026 | $0.4410 | -65.5% |
| August 2026 | $1.28 | -41.6% |
| July 2026 | $2.19 | -51.0% |
| June 2026 | $4.47 | -79.5% |
| May 2026 | $21.84 | -18.7% |
| April 2026 | $26.85 | +4.9% |
| March 2026 | $25.59 | -8.0% |
| February 2026 | $27.81 | +12.4% |
| January 2026 | $24.75 | -19.9% |
| December 2025 | $30.90 | -25.9% |
About the JZ data
Daily bars. 1,058 sessions from Aug 26, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AJZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
JZ share price history
