JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.5536
+0.0028 (0.51%)
At close: Apr 3, 2025, 4:00 PM
0.5394
-0.0142 (-2.57%)
After-hours: Apr 3, 2025, 6:25 PM EDT

JIADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20250.570.570.540.550.55-2.02%8,994
Apr 2, 20250.560.570.550.570.57-2.47%17,258
Apr 1, 20250.580.580.560.580.58-0.10%18,876
Mar 31, 20250.570.580.540.580.58-1.73%53,037
Mar 28, 20250.580.630.580.590.59-2.53%32,407
Mar 27, 20250.630.650.590.610.61-6.86%82,213
Mar 26, 20250.670.670.620.650.650.02%517,472
Mar 25, 20250.630.680.620.650.652.83%85,278
Mar 24, 20250.610.670.610.630.632.85%48,161
Mar 21, 20250.610.640.590.610.61-2.31%99,785
Mar 20, 20250.600.650.580.630.635.59%109,638
Mar 19, 20250.630.630.580.600.601.00%25,968
Mar 18, 20250.630.630.570.590.590.98%66,329
Mar 17, 20250.610.610.570.580.580.72%27,466
Mar 14, 20250.570.630.570.580.58-0.02%24,384
Mar 13, 20250.580.590.560.580.583.13%42,863
Mar 12, 20250.550.570.550.560.56-1.61%40,054
Mar 11, 20250.590.590.550.570.57-6.30%96,867
Mar 10, 20250.630.630.570.610.61-3.16%102,085
Mar 7, 20250.650.650.600.630.63-0.02%31,596
Mar 6, 20250.600.630.570.630.633.33%52,774
Mar 5, 20250.620.620.570.610.610.78%43,095
Mar 4, 20250.630.630.560.610.61-5.78%145,335
Mar 3, 20250.670.680.640.640.64-4.44%88,448
Feb 28, 20250.710.710.650.670.67-6.67%61,965
Feb 27, 20250.710.750.670.720.722.29%189,028
Feb 26, 20250.710.750.680.700.70-6.16%150,819
Feb 25, 20250.700.800.640.750.758.79%472,339
Feb 24, 20250.650.690.650.690.692.90%183,405
Feb 21, 20250.670.670.650.670.67-35,508
Feb 20, 20250.650.680.650.670.67-1.24%16,048
Feb 19, 20250.680.690.650.680.68-2.02%52,552
Feb 18, 20250.680.700.650.690.690.93%42,879
Feb 14, 20250.670.710.670.690.691.61%98,182
Feb 13, 20250.680.690.670.680.68-2.95%59,726
Feb 12, 20250.670.700.670.700.702.30%34,906
Feb 11, 20250.680.710.650.680.680.04%32,939
Feb 10, 20250.680.680.650.680.682.66%31,767
Feb 7, 20250.680.680.630.660.66-1.81%174,765
Feb 6, 20250.650.690.650.670.67-3.27%69,637
Feb 5, 20250.700.720.670.700.70-3.18%61,537
Feb 4, 20250.720.720.670.720.721.42%112,558
Feb 3, 20250.650.730.650.710.718.23%68,587
Jan 31, 20250.660.690.650.660.66-2.83%194,264
Jan 30, 20250.690.700.630.680.68-4.93%180,226
Jan 29, 20250.680.760.680.710.71-5.16%455,608
Jan 28, 20250.990.990.690.750.75-14.93%6,299,031
Jan 27, 20250.770.890.740.880.8821.95%5,990,394
Jan 24, 20250.700.770.690.720.725.27%203,016
Jan 23, 20250.680.720.650.690.69-0.32%121,115