JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.656
-0.019 (-2.83%)
At close: Jan 31, 2025, 4:00 PM
0.660
+0.004 (0.61%)
After-hours: Jan 31, 2025, 7:10 PM EST
JIADE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 31, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -2.83% | 182,863 |
Jan 30, 2025 | 0.69 | 0.70 | 0.63 | 0.68 | 0.68 | -4.93% | 180,226 |
Jan 29, 2025 | 0.68 | 0.76 | 0.68 | 0.71 | 0.71 | -5.16% | 455,608 |
Jan 28, 2025 | 0.99 | 0.99 | 0.69 | 0.75 | 0.75 | -14.93% | 6,299,031 |
Jan 27, 2025 | 0.77 | 0.89 | 0.74 | 0.88 | 0.88 | 21.95% | 5,990,394 |
Jan 24, 2025 | 0.70 | 0.77 | 0.69 | 0.72 | 0.72 | 5.27% | 203,016 |
Jan 23, 2025 | 0.68 | 0.72 | 0.65 | 0.69 | 0.69 | -0.32% | 121,115 |
Jan 22, 2025 | 0.69 | 0.75 | 0.65 | 0.69 | 0.69 | -1.08% | 253,789 |
Jan 21, 2025 | 0.70 | 0.75 | 0.67 | 0.70 | 0.70 | -1.55% | 269,764 |
Jan 17, 2025 | 0.73 | 0.75 | 0.67 | 0.71 | 0.71 | -4.91% | 109,541 |
Jan 16, 2025 | 0.78 | 0.80 | 0.70 | 0.74 | 0.74 | -4.77% | 291,196 |
Jan 15, 2025 | 0.83 | 0.83 | 0.70 | 0.78 | 0.78 | -3.61% | 97,720 |
Jan 14, 2025 | 0.77 | 0.83 | 0.73 | 0.81 | 0.81 | 5.12% | 178,730 |
Jan 13, 2025 | 0.70 | 0.77 | 0.69 | 0.77 | 0.77 | 6.95% | 104,270 |
Jan 10, 2025 | 0.76 | 0.78 | 0.70 | 0.72 | 0.72 | -8.80% | 156,438 |
Jan 8, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.88% | 78,087 |
Jan 7, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | 0.70% | 134,984 |
Jan 6, 2025 | 0.80 | 0.86 | 0.76 | 0.79 | 0.79 | -4.76% | 158,616 |
Jan 3, 2025 | 1.00 | 1.00 | 0.80 | 0.83 | 0.83 | -12.63% | 249,637 |
Jan 2, 2025 | 0.84 | 0.99 | 0.76 | 0.95 | 0.95 | 12.15% | 556,113 |
Dec 31, 2024 | 0.98 | 1.05 | 0.78 | 0.85 | 0.85 | -20.08% | 972,098 |
Dec 30, 2024 | 0.68 | 1.75 | 0.62 | 1.06 | 1.06 | 51.39% | 12,561,661 |
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 |