Jianzhi Education Technology Group Company Limited (JZ) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -82.4%
- 3M
- -80.9%
- YTD
- -84.1%
- 1Y
- -91.5%
- 3Y
- -82.2%
- 5Y
- -80.3%
Loading 10-year price history...
JZ Historical Performance
JZ Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -96.1%
- 2023 annual price return
- +13.6%
- 2024 annual price return
- -64.5%
- 2025 annual price return
- -88.9%
- 2026 annual price return
- -11.7%
JZ Stock Price Trajectory (2022–2026)
As of June 23, 2026, Jianzhi Education Technology Group Company Limited (JZ) trades at $0.16, representing a -91.5% return over the past year. The stock has delivered a -100.0% total return over five years (-80.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5,580.30 on August 26, 2022. From this peak, JZ has corrected -100.0%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FEDU (-1.9% 1Y), CLPS (-1.7% 1Y), and TAL (-11.5% 1Y), JZ has underperformed the peer group average. Compare JZ vs FEDU →
JZ Historical Price Data · from 2022
Rows 1–50 of 958| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 0.17 | 0.17 | 0.15 | 0.16 | 650K | -3.47% |
| 2026-06-18 | 0.16 | 0.18 | 0.16 | 0.17 | 1.30M | +4.31% |
| 2026-06-17 | 0.17 | 0.18 | 0.16 | 0.16 | 1.04M | -6.97% |
| 2026-06-16 | 0.18 | 0.19 | 0.16 | 0.17 | 1.03M | -6.97% |
| 2026-06-15 | 0.19 | 0.20 | 0.18 | 0.18 | 1.02M | -0.96% |
| 2026-06-12 | 0.21 | 0.21 | 0.17 | 0.19 | 1.88M | -11.30% |
| 2026-06-11 | 0.20 | 0.24 | 0.19 | 0.21 | 4.32M | +0.29% |
| 2026-06-10 | 0.20 | 0.22 | 0.19 | 0.21 | 1.93M | +2.84% |
| 2026-06-09 | 0.23 | 0.23 | 0.17 | 0.20 | 6.55M | -16.69% |
| 2026-06-08 | 0.24 | 0.26 | 0.22 | 0.25 | 21.91M | +2.13% |
| 2026-06-05 | 0.28 | 0.30 | 0.22 | 0.24 | 2.86M | -22.93% |
| 2026-06-04 | 0.35 | 0.35 | 0.30 | 0.31 | 4.18M | -18.74% |
| 2026-06-03 | 0.40 | 0.43 | 0.37 | 0.38 | 14.59M | -45.26% |
| 2026-06-02 | 0.69 | 0.85 | 0.36 | 0.70 | 66.66M | -77.42% |
| 2026-06-01 | 0.97 | 3.28 | 0.93 | 3.10 | 48.56M | +329.24% |
| 2026-05-29 | 0.73 | 0.80 | 0.71 | 0.72 | 23K | -1.05% |
| 2026-05-28 | 0.70 | 0.77 | 0.70 | 0.73 | 14K | +4.00% |
| 2026-05-27 | 0.71 | 0.74 | 0.70 | 0.70 | 41K | -4.52% |
| 2026-05-26 | 0.70 | 0.80 | 0.70 | 0.73 | 50K | +3.58% |
| 2026-05-22 | 0.71 | 0.73 | 0.67 | 0.71 | 29K | +1.20% |
| 2026-05-21 | 0.76 | 0.78 | 0.69 | 0.70 | 176K | -7.44% |
| 2026-05-20 | 0.79 | 0.81 | 0.70 | 0.76 | 85K | -14.25% |
| 2026-05-19 | 0.90 | 0.94 | 0.80 | 0.88 | 154K | -7.00% |
| 2026-05-18 | 0.94 | 1.58 | 0.82 | 0.95 | 1.77M | -4.95% |
| 2026-05-15 | 0.89 | 1.01 | 0.85 | 1.00 | 84K | +0.45% |
| 2026-05-14 | 0.94 | 0.99 | 0.82 | 0.99 | 139K | +6.87% |
| 2026-05-13 | 0.71 | 0.95 | 0.71 | 0.93 | 114K | +27.17% |
| 2026-05-12 | 0.74 | 0.81 | 0.71 | 0.73 | 76K | -1.53% |
| 2026-05-11 | 0.87 | 0.87 | 0.74 | 0.74 | 72K | -4.73% |
| 2026-05-08 | 0.89 | 0.94 | 0.75 | 0.78 | 111K | -12.31% |
| 2026-05-07 | 0.92 | 0.97 | 0.87 | 0.89 | 4K | -8.25% |
| 2026-05-06 | 0.86 | 1.00 | 0.86 | 0.97 | 4K | +6.48% |
| 2026-05-05 | 0.84 | 0.97 | 0.84 | 0.91 | 4K | +6.14% |
| 2026-05-04 | 0.89 | 0.94 | 0.86 | 0.86 | 4K | -0.22% |
| 2026-05-01 | 0.86 | 0.86 | 0.86 | 0.86 | 296 | -3.89% |
| 2026-04-30 | 0.85 | 0.91 | 0.85 | 0.90 | 4K | +5.27% |
| 2026-04-29 | 0.92 | 0.92 | 0.85 | 0.85 | 2K | -8.57% |
| 2026-04-28 | 0.87 | 0.93 | 0.87 | 0.93 | 724 | +7.99% |
| 2026-04-27 | 0.91 | 0.91 | 0.85 | 0.86 | 3K | -7.62% |
| 2026-04-24 | 0.93 | 0.93 | 0.93 | 0.93 | 2K | -5.66% |
| 2026-04-23 | 0.99 | 1.03 | 0.96 | 0.99 | 7K | -4.08% |
| 2026-04-22 | 0.83 | 1.10 | 0.83 | 1.03 | 207K | +23.69% |
| 2026-04-21 | 0.83 | 0.86 | 0.83 | 0.83 | 4K | +0.06% |
| 2026-04-20 | 0.85 | 0.89 | 0.83 | 0.83 | 20K | +1.48% |
| 2026-04-17 | 0.93 | 0.93 | 0.81 | 0.82 | 69K | -4.14% |
| 2026-04-16 | 0.96 | 0.96 | 0.82 | 0.86 | 70K | -10.89% |
| 2026-04-15 | 0.90 | 0.96 | 0.90 | 0.96 | 11K | +6.14% |
| 2026-04-14 | 0.93 | 1.00 | 0.90 | 0.90 | 15K | -2.33% |
| 2026-04-13 | 0.89 | 1.06 | 0.81 | 0.93 | 126K | +9.29% |
| 2026-04-10 | 0.89 | 0.91 | 0.83 | 0.85 | 10K | -0.18% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JZ — Frequently Asked Questions
Quick answers to the most common questions about buying JZ stock.
How has JZ stock performed recently?
JZ declined -91.5% over the past year, below its 5-year annualized CAGR of -80.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JZ's all-time high price?
Jianzhi Education Technology Group Company Limited reached $5580.30 on 2022-08-26. The 52-week high is $3.28. Current 1-year return of -91.5% places the stock further from historical peaks.
Where can I download JZ historical price data?
This page provides JZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.