JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.800
-0.080 (-4.26%)
Oct 10, 2025, 11:21 AM EDT - Market open

JIADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251.851.881.821.881.882.45%63,731
Oct 8, 20251.821.841.791.841.840.27%120,427
Oct 7, 20251.851.881.801.831.83-1.08%16,660
Oct 6, 20251.881.881.791.851.85-1.60%18,356
Oct 3, 20251.861.891.841.881.881.08%21,794
Oct 2, 20251.831.881.831.861.861.64%20,003
Oct 1, 20251.811.891.751.831.831.10%48,446
Sep 30, 20251.871.931.781.811.81-6.70%49,567
Sep 29, 20251.811.941.771.941.947.18%536,503
Sep 26, 20251.831.831.751.811.81-1.09%43,085
Sep 25, 20251.831.871.701.831.83-88,541
Sep 24, 20251.951.961.831.831.83-6.63%80,497
Sep 23, 20252.012.091.961.961.96-2.73%341,636
Sep 22, 20251.972.021.952.022.02-0.49%23,354
Sep 19, 20252.172.171.872.032.03-5.81%56,161
Sep 18, 20252.062.152.062.152.15-0.92%30,182
Sep 17, 20252.112.182.102.172.173.83%32,490
Sep 16, 20252.182.182.032.092.09-56,917
Sep 15, 20252.052.182.032.092.090.97%54,518
Sep 12, 20252.112.192.032.072.07-3.72%116,594
Sep 11, 20252.232.302.062.152.151.90%494,542
Sep 10, 20252.042.201.952.112.111.93%237,388
Sep 9, 20251.852.091.762.072.0715.00%253,325
Sep 8, 20251.722.281.651.801.802.27%568,850
Sep 5, 20251.901.901.701.761.76-13.85%157,186
Sep 4, 20251.792.131.732.042.0411.64%549,147
Sep 3, 20251.731.901.711.831.832.64%27,076
Sep 2, 20251.781.791.721.781.78-1.49%30,716
Aug 29, 20251.811.861.771.811.812.26%47,210
Aug 28, 20251.861.911.771.771.77-7.86%25,048
Aug 27, 20251.932.021.901.921.92-1.99%51,837
Aug 26, 20251.921.981.861.961.961.03%23,803
Aug 25, 20251.841.951.841.941.945.43%39,060
Aug 22, 20251.871.931.811.841.84-1.87%47,536
Aug 21, 20251.771.881.771.881.88-1.83%100,116
Aug 20, 20251.871.951.811.911.912.14%8,014
Aug 19, 20251.831.921.771.871.872.19%54,414
Aug 18, 20251.881.921.821.831.83-1.61%71,159
Aug 15, 20251.842.001.671.861.86-4.62%239,840
Aug 14, 20251.882.031.851.951.952.63%252,189
Aug 13, 20251.691.901.691.901.909.20%66,459
Aug 12, 20251.751.901.581.741.74-1.14%294,094
Aug 11, 20251.701.801.631.761.763.53%268,995
Aug 8, 20251.881.981.661.701.70-10.05%245,073
Aug 7, 20252.162.281.621.891.89-9.13%305,808
Aug 6, 20252.292.472.042.082.08-10.73%277,884
Aug 5, 20252.352.412.212.332.33-0.43%66,059
Aug 4, 20252.502.542.312.342.34-5.65%117,838
Aug 1, 20252.542.572.302.482.48-2.55%25,392
Jul 31, 20252.562.682.482.552.55-0.59%6,160