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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.972.001.891.901.90-5.72%34,756
Oct 29, 20251.932.051.932.012.012.03%46,305
Oct 28, 20251.972.021.971.971.97-1.50%23,030
Oct 27, 20252.022.071.962.002.002.30%60,378
Oct 24, 20251.932.041.921.961.96-1.76%58,860
Oct 23, 20251.872.041.871.991.992.58%76,019
Oct 22, 20251.922.031.801.941.946.01%505,750
Oct 21, 20251.851.911.721.831.83-2.14%71,475
Oct 20, 20251.771.891.761.871.874.47%192,285
Oct 17, 20251.811.921.771.791.79-1.65%107,864
Oct 16, 20252.092.161.751.821.82-23.53%364,760
Oct 15, 20252.612.622.172.382.38-20.67%775,731
Oct 14, 20252.583.152.283.003.0059.57%44,551,187
Oct 13, 20251.761.881.731.881.886.52%37,701
Oct 10, 20251.831.881.731.771.77-6.12%36,766
Oct 9, 20251.851.881.821.881.882.45%63,816
Oct 8, 20251.821.841.791.841.840.27%120,427
Oct 7, 20251.851.881.801.831.83-1.08%16,660
Oct 6, 20251.881.881.791.851.85-1.60%18,356
Oct 3, 20251.861.891.841.881.881.08%21,794
Oct 2, 20251.831.881.831.861.861.64%20,003
Oct 1, 20251.811.891.751.831.831.10%48,446
Sep 30, 20251.871.931.781.811.81-6.70%49,567
Sep 29, 20251.811.941.771.941.947.18%536,503
Sep 26, 20251.831.831.751.811.81-1.09%43,085
Sep 25, 20251.831.871.701.831.83-88,541
Sep 24, 20251.951.961.831.831.83-6.63%80,497
Sep 23, 20252.012.091.961.961.96-2.73%341,636
Sep 22, 20251.972.021.952.022.02-0.49%23,354
Sep 19, 20252.172.171.872.032.03-5.81%56,161
Sep 18, 20252.062.152.062.152.15-0.92%30,182
Sep 17, 20252.112.182.102.172.173.83%32,490
Sep 16, 20252.182.182.032.092.09-56,917
Sep 15, 20252.052.182.032.092.090.97%54,518
Sep 12, 20252.112.192.032.072.07-3.72%116,594
Sep 11, 20252.232.302.062.152.151.90%494,542
Sep 10, 20252.042.201.952.112.111.93%237,388
Sep 9, 20251.852.091.762.072.0715.00%253,325
Sep 8, 20251.722.281.651.801.802.27%568,850
Sep 5, 20251.901.901.701.761.76-13.85%157,186
Sep 4, 20251.792.131.732.042.0411.64%549,147
Sep 3, 20251.731.901.711.831.832.64%27,076
Sep 2, 20251.781.791.721.781.78-1.49%30,716
Aug 29, 20251.811.861.771.811.812.26%47,210
Aug 28, 20251.861.911.771.771.77-7.86%25,048
Aug 27, 20251.932.021.901.921.92-1.99%51,837
Aug 26, 20251.921.981.861.961.961.03%23,803
Aug 25, 20251.841.951.841.941.945.43%39,060
Aug 22, 20251.871.931.811.841.84-1.87%47,536
Aug 21, 20251.771.881.771.881.88-1.83%100,116