JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.12	0.12	0.11	0.11	0.11	-9.78%	2,198,187
Mar 11, 2026	0.12	0.12	0.12	0.12	0.12	-10.38%	3,005,417
Mar 10, 2026	0.12	0.15	0.12	0.13	0.13	8.33%	23,941,423
Mar 9, 2026	0.12	0.12	0.12	0.12	0.12	-1.56%	2,604,569
Mar 6, 2026	0.13	0.13	0.11	0.12	0.12	-4.69%	7,095,604
Mar 5, 2026	0.14	0.14	0.12	0.13	0.13	-1.54%	12,088,521
Mar 4, 2026	0.13	0.14	0.12	0.13	0.13	-1.59%	2,231,317
Mar 3, 2026	0.14	0.15	0.13	0.13	0.13	-6.38%	1,985,321
Mar 2, 2026	0.15	0.15	0.13	0.14	0.14	-6.00%	2,808,453
Feb 27, 2026	0.17	0.17	0.15	0.15	0.15	-14.23%	3,975,087
Feb 26, 2026	0.19	0.19	0.18	0.18	0.18	2.04%	11,916,446
Feb 25, 2026	0.18	0.18	0.17	0.17	0.17	-9.50%	2,625,795
Feb 24, 2026	0.17	0.21	0.17	0.19	0.19	13.41%	24,920,282
Feb 23, 2026	0.19	0.19	0.16	0.17	0.17	-8.49%	4,233,165
Feb 20, 2026	0.21	0.21	0.18	0.18	0.18	-16.08%	7,797,206
Feb 19, 2026	0.24	0.24	0.21	0.22	0.22	-6.93%	14,073,068
Feb 18, 2026	1.00	1.14	0.20	0.23	0.23	-67.53%	81,709,692
Feb 17, 2026	1.92	2.33	0.72	0.72	0.72	-81.10%	11,344,139
Feb 13, 2026	2.12	4.06	1.80	3.81	3.81	125.44%	52,190,209
Feb 12, 2026	1.74	2.53	1.37	1.69	1.69	28.03%	64,990,961
Feb 11, 2026	1.13	1.35	1.10	1.32	1.32	20.00%	412,119
Feb 10, 2026	1.12	1.24	1.07	1.10	1.10	-5.98%	494,194
Feb 9, 2026	1.45	1.54	1.10	1.17	1.17	-18.75%	1,085,290
Feb 6, 2026	1.51	1.52	1.43	1.44	1.44	-4.00%	17,884
Feb 5, 2026	1.58	1.78	1.47	1.50	1.50	-3.85%	22,700
Feb 4, 2026	1.65	1.67	1.49	1.56	1.56	-	16,743
Feb 3, 2026	1.73	1.73	1.45	1.56	1.56	-10.34%	13,621
Feb 2, 2026	1.67	1.76	1.37	1.74	1.74	6.10%	33,772
Jan 30, 2026	1.40	1.70	1.23	1.64	1.64	21.48%	51,344
Jan 29, 2026	1.53	1.67	1.16	1.35	1.35	-11.18%	82,124
Jan 28, 2026	1.48	1.75	1.35	1.52	1.52	2.70%	82,209
Jan 27, 2026	1.54	1.61	1.45	1.48	1.48	-2.63%	40,636
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%	56,844
Jan 22, 2026	1.51	1.83	1.35	1.82	1.82	17.42%	88,964
Jan 21, 2026	1.32	1.65	1.22	1.55	1.55	17.42%	102,781
Jan 20, 2026	1.18	1.44	1.13	1.32	1.32	8.20%	42,632
Jan 16, 2026	1.20	1.27	1.10	1.22	1.22	-1.61%	37,342
Jan 15, 2026	1.26	1.32	1.19	1.24	1.24	-3.13%	29,214
Jan 14, 2026	0.99	1.66	0.96	1.28	1.28	6.67%	649,255
Jan 13, 2026	0.78	1.25	0.78	1.20	1.20	53.63%	6,255,530
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%	73,519
Jan 2, 2026	0.92	0.93	0.77	0.81	0.81	-0.12%	761,661
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