Jianzhi Education Technology Group Company Limited (JZ) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -54.6%
- 3M
- -86.5%
- YTD
- -89.4%
- 1Y
- -94.0%
- 3Y
- -84.6%
- 5Y
- -81.8%
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 July 8, 2026, Jianzhi Education Technology Group Company Limited (JZ) trades at $3.34, representing a -94.0% return over the past year. The stock has delivered a -100.0% total return over five years (-81.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $167,409.00 on August 26, 2022. From this peak, JZ has corrected -100.0%, currently trading 89% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers FEDU (-10.6% 1Y), CLPS (-8.0% 1Y), and TAL (-2.1% 1Y), JZ has underperformed the peer group average. Compare JZ vs FEDU →
JZ Historical Price Data · from 2022
Rows 1–50 of 968| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.77 | 3.35 | 2.70 | 3.34 | 114K | +11.71% |
| 2026-07-06 | 2.89 | 3.41 | 2.55 | 2.99 | 549K | +2.75% |
| 2026-07-02 | 3.69 | 3.79 | 2.73 | 2.91 | 73K | -28.15% |
| 2026-07-01 | 3.11 | 4.10 | 3.11 | 4.05 | 118K | -9.19% |
| 2026-06-30 | 4.35 | 4.64 | 4.28 | 4.46 | 45K | -1.33% |
| 2026-06-29 | 4.42 | 4.72 | 4.08 | 4.52 | 81K | +3.91% |
| 2026-06-26 | 4.15 | 4.35 | 3.96 | 4.35 | 80K | +4.32% |
| 2026-06-25 | 4.50 | 4.59 | 4.10 | 4.17 | 273K | -9.74% |
| 2026-06-24 | 4.57 | 4.90 | 4.51 | 4.62 | 1.32M | +2.67% |
| 2026-06-23 | 4.61 | 4.83 | 4.50 | 4.50 | 20K | -7.02% |
| 2026-06-22 | 4.99 | 5.01 | 4.59 | 4.84 | 23K | -3.39% |
| 2026-06-18 | 4.80 | 5.34 | 4.80 | 5.01 | 43K | +4.38% |
| 2026-06-17 | 4.98 | 5.31 | 4.80 | 4.80 | 35K | -6.98% |
| 2026-06-16 | 5.55 | 5.68 | 4.88 | 5.16 | 34K | -7.03% |
| 2026-06-15 | 5.77 | 5.92 | 5.55 | 5.55 | 34K | -0.89% |
| 2026-06-12 | 6.21 | 6.27 | 5.25 | 5.60 | 63K | -11.39% |
| 2026-06-11 | 6.05 | 7.33 | 5.72 | 6.32 | 144K | +0.32% |
| 2026-06-10 | 5.92 | 6.62 | 5.84 | 6.30 | 64K | +2.77% |
| 2026-06-09 | 6.90 | 7.00 | 5.13 | 6.13 | 218K | -16.60% |
| 2026-06-08 | 7.22 | 7.94 | 6.62 | 7.35 | 730K | +2.08% |
| 2026-06-05 | 8.55 | 8.97 | 6.71 | 7.20 | 95K | -22.91% |
| 2026-06-04 | 10.43 | 10.43 | 8.99 | 9.34 | 139K | -18.78% |
| 2026-06-03 | 12.10 | 12.80 | 10.98 | 11.50 | 486K | -45.24% |
| 2026-06-02 | 20.70 | 25.49 | 10.80 | 21.00 | 2.22M | -77.42% |
| 2026-06-01 | 29.04 | 98.40 | 27.85 | 93.00 | 1.62M | +329.16% |
| 2026-05-29 | 21.91 | 24.00 | 21.30 | 21.67 | 765 | -1.05% |
| 2026-05-28 | 21.06 | 23.22 | 21.06 | 21.90 | 455 | +4.04% |
| 2026-05-27 | 21.30 | 22.20 | 21.00 | 21.05 | 1K | -4.54% |
| 2026-05-26 | 21.00 | 24.00 | 21.00 | 22.05 | 2K | +3.57% |
| 2026-05-22 | 21.30 | 21.85 | 20.23 | 21.29 | 979 | +1.19% |
| 2026-05-21 | 22.71 | 23.40 | 20.74 | 21.04 | 6K | -7.44% |
| 2026-05-20 | 23.70 | 24.33 | 21.00 | 22.73 | 3K | -14.26% |
| 2026-05-19 | 27.09 | 28.19 | 24.00 | 26.51 | 5K | -6.98% |
| 2026-05-18 | 28.20 | 47.40 | 24.70 | 28.50 | 59K | -4.97% |
| 2026-05-15 | 26.71 | 30.30 | 25.50 | 29.99 | 3K | +0.47% |
| 2026-05-14 | 28.20 | 29.85 | 24.60 | 29.85 | 5K | +6.87% |
| 2026-05-13 | 21.32 | 28.50 | 21.32 | 27.93 | 4K | +27.19% |
| 2026-05-12 | 22.20 | 24.30 | 21.36 | 21.96 | 3K | -1.57% |
| 2026-05-11 | 26.16 | 26.16 | 22.17 | 22.31 | 2K | -4.70% |
| 2026-05-08 | 26.77 | 28.10 | 22.61 | 23.41 | 4K | -12.32% |
| 2026-05-07 | 27.65 | 29.09 | 26.19 | 26.70 | 132 | -8.25% |
| 2026-05-06 | 25.84 | 30.00 | 25.84 | 29.10 | 124 | +6.48% |
| 2026-05-05 | 25.20 | 29.03 | 25.20 | 27.33 | 126 | +6.14% |
| 2026-05-04 | 26.55 | 28.20 | 25.75 | 25.75 | 133 | -0.23% |
| 2026-05-01 | 25.81 | 25.81 | 25.81 | 25.81 | 10 | -3.87% |
| 2026-04-30 | 25.56 | 27.41 | 25.56 | 26.85 | 149 | +5.25% |
| 2026-04-29 | 27.60 | 27.60 | 25.51 | 25.51 | 72 | -8.57% |
| 2026-04-28 | 26.19 | 27.90 | 26.19 | 27.90 | 24 | +8.01% |
| 2026-04-27 | 27.23 | 27.30 | 25.50 | 25.83 | 109 | -7.62% |
| 2026-04-24 | 27.96 | 27.96 | 27.96 | 27.96 | 52 | -5.67% |
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 -94.0% over the past year, below its 5-year annualized CAGR of -81.8%. 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 $167409.00 on 2022-08-26. The 52-week high is $98.40. Current 1-year return of -94.0% 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.