JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2024	0.64	0.68	0.64	0.65	0.65	-2.25%	74,964
Oct 2, 2024	0.62	0.68	0.62	0.66	0.66	-	98,514
Oct 1, 2024	0.64	0.68	0.62	0.66	0.66	-	52,117
Sep 30, 2024	0.67	0.73	0.61	0.66	0.66	-	266,133
Sep 27, 2024	0.62	0.70	0.62	0.66	0.66	8.20%	121,502
Sep 26, 2024	0.60	0.66	0.59	0.61	0.61	1.63%	117,001
Sep 25, 2024	0.54	0.60	0.53	0.60	0.60	11.15%	280,602
Sep 24, 2024	0.54	0.55	0.52	0.54	0.54	-3.57%	51,897
Sep 23, 2024	0.55	0.57	0.50	0.56	0.56	1.78%	108,772
Sep 20, 2024	0.59	0.61	0.55	0.55	0.55	-9.06%	136,956
Sep 19, 2024	0.59	0.62	0.59	0.61	0.61	3.14%	220,117
Sep 18, 2024	0.64	0.65	0.58	0.59	0.59	-6.29%	114,645
Sep 17, 2024	0.62	0.68	0.62	0.63	0.63	-4.18%	71,080
Sep 16, 2024	0.71	0.74	0.64	0.65	0.65	-5.32%	143,652
Sep 13, 2024	0.74	0.82	0.69	0.69	0.69	-5.48%	259,387
Sep 12, 2024	0.60	0.75	0.55	0.73	0.73	23.94%	392,144
Sep 11, 2024	0.51	0.61	0.50	0.59	0.59	23.97%	1,362,693
Sep 10, 2024	0.48	0.49	0.47	0.48	0.48	-1.02%	37,792
Sep 9, 2024	0.49	0.52	0.48	0.48	0.48	-4.86%	59,489
Sep 6, 2024	0.52	0.54	0.49	0.50	0.50	-0.69%	56,173
Sep 5, 2024	0.52	0.53	0.50	0.51	0.51	1.50%	33,430
Sep 4, 2024	0.50	0.52	0.50	0.50	0.50	-2.25%	35,618
Sep 3, 2024	0.53	0.56	0.51	0.51	0.51	-1.54%	25,278
Aug 30, 2024	0.51	0.55	0.51	0.52	0.52	1.96%	7,314
Aug 29, 2024	0.54	0.57	0.51	0.51	0.51	-5.64%	25,799
Aug 28, 2024	0.59	0.59	0.53	0.54	0.54	-8.00%	83,034
Aug 27, 2024	0.59	0.60	0.57	0.59	0.59	7.54%	124,142
Aug 26, 2024	0.57	0.59	0.53	0.55	0.55	-5.32%	137,181
Aug 23, 2024	0.58	0.58	0.55	0.58	0.58	0.87%	35,913
Aug 22, 2024	0.55	0.60	0.55	0.57	0.57	0.35%	65,105
Aug 21, 2024	0.58	0.58	0.54	0.57	0.57	-1.72%	99,310
Aug 20, 2024	0.54	0.61	0.51	0.58	0.58	7.01%	244,666
Aug 19, 2024	0.53	0.55	0.50	0.54	0.54	7.09%	150,061
Aug 16, 2024	0.50	0.52	0.50	0.51	0.51	1.18%	37,822
Aug 15, 2024	0.51	0.52	0.50	0.50	0.50	-1.94%	54,468
Aug 14, 2024	0.56	0.57	0.51	0.51	0.51	-7.25%	361,602
Aug 13, 2024	0.52	0.55	0.52	0.55	0.55	5.22%	434,276
Aug 12, 2024	0.54	0.57	0.52	0.52	0.52	-6.23%	98,970
Aug 9, 2024	0.45	0.60	0.45	0.56	0.56	9.51%	200,917
Aug 8, 2024	0.49	0.51	0.49	0.51	0.51	5.14%	94,282
Aug 7, 2024	0.51	0.53	0.48	0.48	0.48	-1.75%	59,709