JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.54	1.61	1.45	1.48	1.48	-2.63%	40,469
Jan 26, 2026	1.78	1.78	1.34	1.52	1.52	-13.64%	27,479
Jan 23, 2026	1.82	1.85	1.66	1.76	1.76	-3.30%	56,216
Jan 22, 2026	1.51	1.83	1.35	1.82	1.82	17.42%	87,698
Jan 21, 2026	1.32	1.65	1.22	1.55	1.55	17.42%	99,755
Jan 20, 2026	1.18	1.44	1.13	1.32	1.32	8.20%	42,510
Jan 16, 2026	1.20	1.27	1.10	1.22	1.22	-1.61%	37,341
Jan 15, 2026	1.26	1.32	1.19	1.24	1.24	-3.13%	29,206
Jan 14, 2026	0.99	1.66	0.96	1.28	1.28	6.67%	645,944
Jan 13, 2026	0.78	1.25	0.78	1.20	1.20	53.63%	6,205,365
Jan 12, 2026	0.79	0.82	0.78	0.78	0.78	-0.64%	10,773
Jan 9, 2026	0.78	0.80	0.78	0.79	0.79	-3.79%	2,479
Jan 8, 2026	0.76	0.82	0.73	0.82	0.82	7.51%	18,312
Jan 7, 2026	0.77	0.84	0.73	0.76	0.76	-1.31%	29,345
Jan 6, 2026	0.78	0.80	0.77	0.77	0.77	-0.16%	21,745
Jan 5, 2026	0.82	0.83	0.77	0.77	0.77	-4.66%	68,469
Jan 2, 2026	0.92	0.93	0.77	0.81	0.81	-0.12%	746,785
Dec 31, 2025	0.87	0.90	0.78	0.81	0.81	-10.24%	21,398
Dec 30, 2025	1.00	1.00	0.86	0.90	0.90	-8.95%	15,594
Dec 29, 2025	0.86	1.02	0.85	0.99	0.99	16.60%	71,358
Dec 26, 2025	0.95	0.95	0.85	0.85	0.85	-5.56%	41,485
Dec 24, 2025	0.90	0.94	0.90	0.90	0.90	-5.26%	13,405
Dec 23, 2025	1.00	1.00	0.87	0.95	0.95	-4.52%	41,825
Dec 22, 2025	1.17	1.17	1.00	1.00	1.00	-10.36%	65,616
Dec 19, 2025	1.15	1.15	1.11	1.11	1.11	-	4,397
Dec 18, 2025	1.18	1.18	1.11	1.11	1.11	-4.31%	10,565
Dec 17, 2025	1.28	1.28	1.12	1.16	1.16	-4.53%	9,963
Dec 16, 2025	1.22	1.25	1.18	1.22	1.22	-0.41%	12,139
Dec 15, 2025	1.33	1.33	1.22	1.22	1.22	-8.96%	10,619
Dec 12, 2025	1.31	1.39	1.21	1.34	1.34	-4.29%	16,138
Dec 11, 2025	1.38	1.40	1.32	1.40	1.40	1.45%	12,100
Dec 10, 2025	1.41	1.42	1.36	1.38	1.38	-2.82%	14,651
Dec 9, 2025	1.42	1.42	1.37	1.42	1.42	-2.07%	4,994
Dec 8, 2025	1.46	1.49	1.42	1.45	1.45	1.40%	11,101
Dec 5, 2025	1.57	1.57	1.41	1.43	1.43	-5.30%	14,123
Dec 4, 2025	1.45	1.53	1.37	1.51	1.51	4.14%	10,239
Dec 3, 2025	1.40	1.45	1.35	1.45	1.45	-0.68%	5,863
Dec 2, 2025	1.50	1.50	1.43	1.46	1.46	-5.13%	3,812
Dec 1, 2025	1.54	1.54	1.35	1.54	1.54	0.59%	16,059
Nov 28, 2025	1.53	1.54	1.47	1.53	1.53	5.52%	10,882
Nov 26, 2025	1.40	1.48	1.40	1.45	1.45	3.57%	9,333
Nov 25, 2025	1.34	1.40	1.34	1.40	1.40	6.06%	14,100
Nov 24, 2025	1.39	1.39	1.26	1.32	1.32	-5.04%	15,438
Nov 21, 2025	1.32	1.39	1.19	1.39	1.39	6.92%	9,126
Nov 20, 2025	1.40	1.40	1.28	1.30	1.30	-5.80%	10,891
Nov 19, 2025	1.39	1.40	1.36	1.38	1.38	0.73%	7,835
Nov 18, 2025	1.46	1.47	1.29	1.37	1.37	-7.43%	40,289
Nov 17, 2025	1.64	1.64	1.46	1.48	1.48	-11.64%	26,792
Nov 14, 2025	1.69	1.70	1.67	1.68	1.68	-3.18%	11,590
Nov 13, 2025	1.83	1.83	1.60	1.73	1.73	-5.46%	46,505