JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.5225
-0.0007 (-0.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JIADE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -0.12% | 98,466 |
Apr 23, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 2.79% | 48,003 |
Apr 22, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -2.92% | 55,387 |
Apr 21, 2025 | 0.49 | 0.54 | 0.47 | 0.52 | 0.52 | 5.71% | 45,479 |
Apr 17, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -5.52% | 211,710 |
Apr 16, 2025 | 0.61 | 0.78 | 0.51 | 0.53 | 0.53 | -10.70% | 3,152,689 |
Apr 15, 2025 | 0.53 | 0.60 | 0.52 | 0.59 | 0.59 | 8.87% | 1,006,584 |
Apr 14, 2025 | 0.49 | 0.63 | 0.49 | 0.54 | 0.54 | 7.83% | 861,096 |
Apr 11, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.92% | 47,365 |
Apr 10, 2025 | 0.50 | 0.56 | 0.49 | 0.51 | 0.51 | -3.20% | 81,533 |
Apr 9, 2025 | 0.50 | 0.67 | 0.48 | 0.53 | 0.53 | 2.33% | 1,020,483 |
Apr 8, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 3.64% | 44,913 |
Apr 7, 2025 | 0.51 | 0.52 | 0.46 | 0.50 | 0.50 | -6.99% | 52,112 |
Apr 4, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -3.40% | 43,959 |
Apr 3, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.02% | 9,324 |
Apr 2, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -2.47% | 17,258 |
Apr 1, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.10% | 18,876 |
Mar 31, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | -1.73% | 53,037 |
Mar 28, 2025 | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | -2.53% | 32,407 |
Mar 27, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -6.86% | 82,213 |
Mar 26, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | 0.02% | 517,472 |
Mar 25, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 2.83% | 85,278 |
Mar 24, 2025 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 2.85% | 48,161 |
Mar 21, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -2.31% | 99,785 |
Mar 20, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 5.59% | 109,638 |
Mar 19, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | 1.00% | 25,968 |
Mar 18, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | 0.98% | 66,329 |
Mar 17, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | 0.72% | 27,466 |
Mar 14, 2025 | 0.57 | 0.63 | 0.57 | 0.58 | 0.58 | -0.02% | 24,384 |
Mar 13, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 3.13% | 42,863 |
Mar 12, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.61% | 40,054 |
Mar 11, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -6.30% | 96,867 |
Mar 10, 2025 | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -3.16% | 102,085 |
Mar 7, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -0.02% | 31,596 |
Mar 6, 2025 | 0.60 | 0.63 | 0.57 | 0.63 | 0.63 | 3.33% | 52,774 |
Mar 5, 2025 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 0.78% | 43,095 |
Mar 4, 2025 | 0.63 | 0.63 | 0.56 | 0.61 | 0.61 | -5.78% | 145,335 |
Mar 3, 2025 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -4.44% | 88,448 |
Feb 28, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -6.67% | 61,965 |
Feb 27, 2025 | 0.71 | 0.75 | 0.67 | 0.72 | 0.72 | 2.29% | 189,028 |
Feb 26, 2025 | 0.71 | 0.75 | 0.68 | 0.70 | 0.70 | -6.16% | 150,819 |
Feb 25, 2025 | 0.70 | 0.80 | 0.64 | 0.75 | 0.75 | 8.79% | 472,339 |
Feb 24, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.90% | 183,405 |
Feb 21, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 35,508 |
Feb 20, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -1.24% | 16,048 |
Feb 19, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | -2.02% | 52,552 |
Feb 18, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 0.93% | 42,879 |
Feb 14, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 1.61% | 98,182 |
Feb 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.95% | 59,726 |
Feb 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 2.30% | 34,906 |