JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.31	0.31	0.28	0.29	0.29	-9.32%	389,677
Jun 12, 2025	0.28	0.33	0.28	0.31	0.31	4.04%	292,933
Jun 11, 2025	0.30	0.38	0.25	0.30	0.30	4.10%	3,559,665
Jun 10, 2025	0.28	0.34	0.28	0.29	0.29	4.20%	1,148,578
Jun 9, 2025	0.29	0.29	0.24	0.28	0.28	-5.53%	689,470
Jun 6, 2025	0.38	0.39	0.20	0.29	0.29	-13.85%	3,428,885
Jun 5, 2025	0.55	0.57	0.34	0.34	0.34	-39.57%	1,028,019
Jun 4, 2025	0.53	0.58	0.53	0.57	0.57	8.53%	200,968
Jun 3, 2025	0.53	0.54	0.51	0.52	0.52	3.53%	20,954
Jun 2, 2025	0.51	0.55	0.49	0.50	0.50	-1.94%	134,406
May 30, 2025	0.52	0.53	0.48	0.51	0.51	-1.39%	91,325
May 29, 2025	0.55	0.55	0.52	0.52	0.52	-1.64%	33,047
May 28, 2025	0.54	0.54	0.51	0.53	0.53	-2.79%	98,152
May 27, 2025	0.54	0.57	0.54	0.55	0.55	0.27%	34,365
May 23, 2025	0.55	0.57	0.53	0.54	0.54	-5.98%	33,781
May 22, 2025	0.55	0.58	0.55	0.58	0.58	3.07%	62,786
May 21, 2025	0.58	0.58	0.55	0.56	0.56	-0.83%	20,746
May 20, 2025	0.58	0.60	0.56	0.57	0.57	-2.47%	55,653
May 19, 2025	0.57	0.59	0.54	0.58	0.58	-0.72%	67,732
May 16, 2025	0.61	0.61	0.57	0.58	0.58	-2.08%	42,870
May 15, 2025	0.61	0.62	0.56	0.60	0.60	-3.79%	124,631
May 14, 2025	0.54	0.64	0.54	0.62	0.62	14.41%	1,158,514
May 13, 2025	0.55	0.57	0.54	0.54	0.54	1.31%	101,151
May 12, 2025	0.52	0.59	0.52	0.54	0.54	0.94%	327,230
May 9, 2025	0.52	0.55	0.49	0.53	0.53	-0.60%	464,249
May 8, 2025	0.52	0.55	0.52	0.53	0.53	-0.09%	117,119
May 7, 2025	0.58	0.60	0.53	0.53	0.53	-11.05%	190,944
May 6, 2025	0.55	0.60	0.52	0.60	0.60	3.81%	269,771
May 5, 2025	0.76	0.79	0.55	0.58	0.58	-22.93%	1,623,707
May 2, 2025	0.72	0.75	0.70	0.75	0.75	9.03%	1,038,991
May 1, 2025	0.69	0.71	0.66	0.69	0.69	-1.73%	261,746
Apr 30, 2025	0.65	0.74	0.62	0.70	0.70	2.85%	186,005
Apr 29, 2025	0.72	0.74	0.66	0.68	0.68	-4.48%	293,378
Apr 28, 2025	0.53	0.72	0.53	0.71	0.71	37.02%	954,494
Apr 25, 2025	0.51	0.52	0.51	0.52	0.52	-0.49%	21,480
Apr 24, 2025	0.52	0.54	0.50	0.52	0.52	-0.12%	98,466
Apr 23, 2025	0.50	0.53	0.49	0.52	0.52	2.79%	48,003
Apr 22, 2025	0.51	0.52	0.48	0.51	0.51	-2.92%	55,387
Apr 21, 2025	0.49	0.54	0.47	0.52	0.52	5.71%	45,479
Apr 17, 2025	0.51	0.54	0.49	0.50	0.50	-5.52%	211,710
Apr 16, 2025	0.61	0.78	0.51	0.53	0.53	-10.70%	3,152,689
Apr 15, 2025	0.53	0.60	0.52	0.59	0.59	8.87%	1,006,584
Apr 14, 2025	0.49	0.63	0.49	0.54	0.54	7.83%	861,096
Apr 11, 2025	0.51	0.51	0.48	0.50	0.50	-1.92%	47,365
Apr 10, 2025	0.50	0.56	0.49	0.51	0.51	-3.20%	81,533
Apr 9, 2025	0.50	0.67	0.48	0.53	0.53	2.33%	1,020,483
Apr 8, 2025	0.48	0.53	0.48	0.52	0.52	3.64%	44,913
Apr 7, 2025	0.51	0.52	0.46	0.50	0.50	-6.99%	52,112
Apr 4, 2025	0.53	0.55	0.51	0.53	0.53	-3.40%	43,959
Apr 3, 2025	0.57	0.57	0.54	0.55	0.55	-2.02%	9,324