JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.7600
-0.0101 (-1.31%)
Jan 7, 2026, 4:00 PM EST - Market closed
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 0.77 | 0.84 | 0.73 | 0.76 | - | -1.31% | 23,522 |
| 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% | 68,469 |
| Jan 2, 2026 | 0.92 | 0.93 | 0.77 | 0.81 | 0.81 | -0.12% | 746,785 |
| 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 |
| Dec 29, 2025 | 0.86 | 1.02 | 0.85 | 0.99 | 0.99 | 16.60% | 71,358 |
| Dec 26, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 41,485 |
| Dec 24, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -5.26% | 13,405 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.87 | 0.95 | 0.95 | -4.52% | 41,825 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.00 | 1.00 | 1.00 | -10.36% | 65,616 |
| Dec 19, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 4,397 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 10,565 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.12 | 1.16 | 1.16 | -4.53% | 9,963 |
| Dec 16, 2025 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | -0.41% | 12,139 |
| Dec 15, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -8.96% | 10,619 |
| Dec 12, 2025 | 1.31 | 1.39 | 1.21 | 1.34 | 1.34 | -4.29% | 16,138 |
| Dec 11, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 1.45% | 12,100 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 14,651 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | -2.07% | 4,994 |
| Dec 8, 2025 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 11,101 |
| Dec 5, 2025 | 1.57 | 1.57 | 1.41 | 1.43 | 1.43 | -5.30% | 14,123 |
| Dec 4, 2025 | 1.45 | 1.53 | 1.37 | 1.51 | 1.51 | 4.14% | 10,239 |
| Dec 3, 2025 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | -0.68% | 5,863 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.13% | 3,812 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.35 | 1.54 | 1.54 | 0.59% | 16,059 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.47 | 1.53 | 1.53 | 5.52% | 10,882 |
| Nov 26, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 9,333 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 6.06% | 14,100 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -5.04% | 15,438 |
| Nov 21, 2025 | 1.32 | 1.39 | 1.19 | 1.39 | 1.39 | 6.92% | 9,126 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -5.80% | 10,891 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 7,835 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.29 | 1.37 | 1.37 | -7.43% | 40,289 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.46 | 1.48 | 1.48 | -11.64% | 26,792 |
| Nov 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -3.18% | 11,590 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.60 | 1.73 | 1.73 | -5.46% | 46,505 |
| Nov 12, 2025 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -5.67% | 22,924 |
| Nov 11, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 4.30% | 10,368 |
| Nov 10, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 17,136 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 8,982 |
| Nov 6, 2025 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -3.59% | 7,683 |
| Nov 5, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 7,240 |
| Nov 4, 2025 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | -2.58% | 6,360 |
| Nov 3, 2025 | 1.96 | 2.01 | 1.88 | 1.94 | 1.94 | -4.90% | 38,283 |
| Oct 31, 2025 | 1.90 | 2.10 | 1.90 | 2.04 | 2.04 | 7.65% | 100,101 |
| Oct 30, 2025 | 1.97 | 2.00 | 1.89 | 1.90 | 1.90 | -5.72% | 43,052 |
| 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 |