JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.895
-0.115 (-5.72%)
At close: Oct 30, 2025, 4:00 PM EDT
1.910
+0.015 (0.79%)
After-hours: Oct 30, 2025, 7:58 PM EDT
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.97 | 2.00 | 1.89 | 1.90 | 1.90 | -5.72% | 34,756 |
| Oct 29, 2025 | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | 2.03% | 46,305 |
| Oct 28, 2025 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 23,030 |
| Oct 27, 2025 | 2.02 | 2.07 | 1.96 | 2.00 | 2.00 | 2.30% | 60,378 |
| Oct 24, 2025 | 1.93 | 2.04 | 1.92 | 1.96 | 1.96 | -1.76% | 58,860 |
| Oct 23, 2025 | 1.87 | 2.04 | 1.87 | 1.99 | 1.99 | 2.58% | 76,019 |
| Oct 22, 2025 | 1.92 | 2.03 | 1.80 | 1.94 | 1.94 | 6.01% | 505,750 |
| Oct 21, 2025 | 1.85 | 1.91 | 1.72 | 1.83 | 1.83 | -2.14% | 71,475 |
| Oct 20, 2025 | 1.77 | 1.89 | 1.76 | 1.87 | 1.87 | 4.47% | 192,285 |
| Oct 17, 2025 | 1.81 | 1.92 | 1.77 | 1.79 | 1.79 | -1.65% | 107,864 |
| Oct 16, 2025 | 2.09 | 2.16 | 1.75 | 1.82 | 1.82 | -23.53% | 364,760 |
| Oct 15, 2025 | 2.61 | 2.62 | 2.17 | 2.38 | 2.38 | -20.67% | 775,731 |
| Oct 14, 2025 | 2.58 | 3.15 | 2.28 | 3.00 | 3.00 | 59.57% | 44,551,187 |
| Oct 13, 2025 | 1.76 | 1.88 | 1.73 | 1.88 | 1.88 | 6.52% | 37,701 |
| Oct 10, 2025 | 1.83 | 1.88 | 1.73 | 1.77 | 1.77 | -6.12% | 36,766 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 2.45% | 63,816 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 0.27% | 120,427 |
| Oct 7, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 16,660 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | -1.60% | 18,356 |
| Oct 3, 2025 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 21,794 |
| Oct 2, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 20,003 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.75 | 1.83 | 1.83 | 1.10% | 48,446 |
| Sep 30, 2025 | 1.87 | 1.93 | 1.78 | 1.81 | 1.81 | -6.70% | 49,567 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.77 | 1.94 | 1.94 | 7.18% | 536,503 |
| Sep 26, 2025 | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | -1.09% | 43,085 |
| Sep 25, 2025 | 1.83 | 1.87 | 1.70 | 1.83 | 1.83 | - | 88,541 |
| Sep 24, 2025 | 1.95 | 1.96 | 1.83 | 1.83 | 1.83 | -6.63% | 80,497 |
| Sep 23, 2025 | 2.01 | 2.09 | 1.96 | 1.96 | 1.96 | -2.73% | 341,636 |
| Sep 22, 2025 | 1.97 | 2.02 | 1.95 | 2.02 | 2.02 | -0.49% | 23,354 |
| Sep 19, 2025 | 2.17 | 2.17 | 1.87 | 2.03 | 2.03 | -5.81% | 56,161 |
| Sep 18, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | -0.92% | 30,182 |
| Sep 17, 2025 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 3.83% | 32,490 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | - | 56,917 |
| Sep 15, 2025 | 2.05 | 2.18 | 2.03 | 2.09 | 2.09 | 0.97% | 54,518 |
| Sep 12, 2025 | 2.11 | 2.19 | 2.03 | 2.07 | 2.07 | -3.72% | 116,594 |
| Sep 11, 2025 | 2.23 | 2.30 | 2.06 | 2.15 | 2.15 | 1.90% | 494,542 |
| Sep 10, 2025 | 2.04 | 2.20 | 1.95 | 2.11 | 2.11 | 1.93% | 237,388 |
| Sep 9, 2025 | 1.85 | 2.09 | 1.76 | 2.07 | 2.07 | 15.00% | 253,325 |
| Sep 8, 2025 | 1.72 | 2.28 | 1.65 | 1.80 | 1.80 | 2.27% | 568,850 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.70 | 1.76 | 1.76 | -13.85% | 157,186 |
| Sep 4, 2025 | 1.79 | 2.13 | 1.73 | 2.04 | 2.04 | 11.64% | 549,147 |
| Sep 3, 2025 | 1.73 | 1.90 | 1.71 | 1.83 | 1.83 | 2.64% | 27,076 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | -1.49% | 30,716 |
| Aug 29, 2025 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 47,210 |
| Aug 28, 2025 | 1.86 | 1.91 | 1.77 | 1.77 | 1.77 | -7.86% | 25,048 |
| Aug 27, 2025 | 1.93 | 2.02 | 1.90 | 1.92 | 1.92 | -1.99% | 51,837 |
| Aug 26, 2025 | 1.92 | 1.98 | 1.86 | 1.96 | 1.96 | 1.03% | 23,803 |
| Aug 25, 2025 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 39,060 |
| Aug 22, 2025 | 1.87 | 1.93 | 1.81 | 1.84 | 1.84 | -1.87% | 47,536 |
| Aug 21, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | -1.83% | 100,116 |