JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.68	0.71	0.65	0.68	0.68	0.04%	32,939
Feb 10, 2025	0.68	0.68	0.65	0.68	0.68	2.66%	31,767
Feb 7, 2025	0.68	0.68	0.63	0.66	0.66	-1.81%	174,765
Feb 6, 2025	0.65	0.69	0.65	0.67	0.67	-3.27%	69,637
Feb 5, 2025	0.70	0.72	0.67	0.70	0.70	-3.18%	61,537
Feb 4, 2025	0.72	0.72	0.67	0.72	0.72	1.42%	112,558
Feb 3, 2025	0.65	0.73	0.65	0.71	0.71	8.23%	68,587
Jan 31, 2025	0.66	0.69	0.65	0.66	0.66	-2.83%	194,264
Jan 30, 2025	0.69	0.70	0.63	0.68	0.68	-4.93%	180,226
Jan 29, 2025	0.68	0.76	0.68	0.71	0.71	-5.16%	455,608
Jan 28, 2025	0.99	0.99	0.69	0.75	0.75	-14.93%	6,299,031
Jan 27, 2025	0.77	0.89	0.74	0.88	0.88	21.95%	5,990,394
Jan 24, 2025	0.70	0.77	0.69	0.72	0.72	5.27%	203,016
Jan 23, 2025	0.68	0.72	0.65	0.69	0.69	-0.32%	121,115
Jan 22, 2025	0.69	0.75	0.65	0.69	0.69	-1.08%	253,789
Jan 21, 2025	0.70	0.75	0.67	0.70	0.70	-1.55%	269,764
Jan 17, 2025	0.73	0.75	0.67	0.71	0.71	-4.91%	109,541
Jan 16, 2025	0.78	0.80	0.70	0.74	0.74	-4.77%	291,196
Jan 15, 2025	0.83	0.83	0.70	0.78	0.78	-3.61%	97,720
Jan 14, 2025	0.77	0.83	0.73	0.81	0.81	5.12%	178,730
Jan 13, 2025	0.70	0.77	0.69	0.77	0.77	6.95%	104,270
Jan 10, 2025	0.76	0.78	0.70	0.72	0.72	-8.80%	156,438
Jan 8, 2025	0.81	0.81	0.76	0.79	0.79	-0.88%	78,087
Jan 7, 2025	0.80	0.82	0.77	0.80	0.80	0.70%	134,984
Jan 6, 2025	0.80	0.86	0.76	0.79	0.79	-4.76%	158,616
Jan 3, 2025	1.00	1.00	0.80	0.83	0.83	-12.63%	249,637
Jan 2, 2025	0.84	0.99	0.76	0.95	0.95	12.15%	556,113
Dec 31, 2024	0.98	1.05	0.78	0.85	0.85	-20.08%	972,098
Dec 30, 2024	0.68	1.75	0.62	1.06	1.06	51.39%	12,561,661
Dec 27, 2024	0.72	0.76	0.65	0.70	0.70	-0.68%	1,150,596
Dec 26, 2024	0.65	0.80	0.65	0.71	0.71	-2.79%	480,384
Dec 24, 2024	0.63	0.78	0.61	0.73	0.73	2.14%	786,740
Dec 23, 2024	0.71	0.81	0.58	0.71	0.71	33.94%	14,168,815
Dec 20, 2024	0.55	0.56	0.52	0.53	0.53	-1.01%	971,694
Dec 19, 2024	0.56	0.57	0.52	0.54	0.54	-0.83%	79,491
Dec 18, 2024	0.57	0.57	0.53	0.54	0.54	-3.57%	86,743
Dec 17, 2024	0.57	0.58	0.53	0.56	0.56	1.80%	62,864
Dec 16, 2024	0.59	0.59	0.55	0.55	0.55	-2.79%	33,634
Dec 13, 2024	0.55	0.64	0.51	0.57	0.57	2.00%	104,153
Dec 12, 2024	0.52	0.58	0.52	0.55	0.55	4.09%	75,990
Dec 11, 2024	0.62	0.63	0.50	0.53	0.53	-16.06%	287,409
Dec 10, 2024	0.66	0.66	0.62	0.64	0.64	-1.92%	88,343
Dec 9, 2024	0.63	0.66	0.62	0.65	0.65	4.25%	83,940
Dec 6, 2024	0.65	0.66	0.60	0.62	0.62	-4.48%	87,776
Dec 5, 2024	0.69	0.69	0.65	0.65	0.65	-3.67%	31,455
Dec 4, 2024	0.67	0.71	0.66	0.67	0.67	-2.19%	132,395
Dec 3, 2024	0.70	0.70	0.67	0.69	0.69	0.69%	18,891
Dec 2, 2024	0.71	0.71	0.66	0.69	0.69	-2.38%	66,705
Nov 29, 2024	0.70	0.72	0.70	0.70	0.70	0.29%	26,219
Nov 27, 2024	0.69	0.75	0.67	0.70	0.70	-2.10%	135,958
Nov 26, 2024	0.70	0.73	0.68	0.72	0.72	5.15%	58,268
Nov 25, 2024	0.61	0.72	0.61	0.68	0.68	8.86%	62,031
Nov 22, 2024	0.69	0.70	0.61	0.62	0.62	-9.34%	172,582
Nov 21, 2024	0.72	0.72	0.67	0.69	0.69	-4.17%	90,447
Nov 20, 2024	0.71	0.72	0.69	0.72	0.72	-0.15%	88,828
Nov 19, 2024	0.72	0.75	0.68	0.72	0.72	-3.36%	112,154
Nov 18, 2024	0.76	0.85	0.70	0.75	0.75	-8.24%	259,579
Nov 15, 2024	0.84	0.88	0.76	0.81	0.81	-4.25%	162,884
Nov 14, 2024	0.83	0.86	0.80	0.85	0.85	4.68%	207,161
Nov 13, 2024	0.91	0.93	0.81	0.81	0.81	-7.94%	135,033
Nov 12, 2024	0.81	0.92	0.78	0.88	0.88	8.24%	129,832
Nov 11, 2024	0.79	0.82	0.79	0.81	0.81	-1.43%	92,271
Nov 8, 2024	0.89	0.89	0.76	0.82	0.82	-6.23%	176,327
Nov 7, 2024	0.80	0.93	0.80	0.88	0.88	11.29%	228,308
Nov 6, 2024	0.87	0.89	0.75	0.79	0.79	-11.19%	318,527
Nov 5, 2024	0.90	0.95	0.81	0.89	0.89	-10.46%	445,947
Nov 4, 2024	1.14	1.20	0.95	0.99	0.99	-17.17%	439,487
Nov 1, 2024	1.23	1.28	1.15	1.20	1.20	-	211,656
Oct 31, 2024	1.25	1.26	1.15	1.20	1.20	-5.51%	145,545
Oct 30, 2024	1.27	1.35	1.05	1.27	1.27	-2.31%	507,666
Oct 29, 2024	1.45	1.48	1.27	1.30	1.30	-9.09%	441,795
Oct 28, 2024	1.31	1.59	1.31	1.43	1.43	2.14%	630,236
Oct 25, 2024	1.44	1.64	1.39	1.40	1.40	-8.50%	805,416
Oct 24, 2024	1.41	1.63	1.30	1.53	1.53	2.68%	1,289,441
Oct 23, 2024	1.18	1.67	1.10	1.49	1.49	27.35%	4,372,516
Oct 22, 2024	1.41	1.44	1.05	1.17	1.17	-24.03%	2,176,774
Oct 21, 2024	1.69	1.76	1.39	1.54	1.54	-26.32%	3,903,258
Oct 18, 2024	2.60	2.66	1.80	2.09	2.09	22.94%	55,591,162
Oct 17, 2024	0.73	2.17	0.70	1.70	1.70	136.11%	35,981,433
Oct 16, 2024	0.89	0.92	0.63	0.72	0.72	-35.14%	3,095,297
Oct 15, 2024	0.78	1.75	0.77	1.11	1.11	47.98%	24,506,971
Oct 14, 2024	0.63	0.78	0.61	0.75	0.75	20.69%	437,944
Oct 11, 2024	0.63	0.65	0.62	0.62	0.62	-2.89%	48,923
Oct 10, 2024	0.63	0.65	0.61	0.64	0.64	1.86%	47,550
Oct 9, 2024	0.67	0.67	0.63	0.63	0.63	-3.37%	27,357
Oct 8, 2024	0.66	0.68	0.65	0.65	0.65	-4.38%	81,465
Oct 7, 2024	0.65	0.68	0.64	0.68	0.68	5.39%	76,373
Oct 4, 2024	0.65	0.66	0.62	0.65	0.65	0.01%	77,886