JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.54	2.57	2.30	2.48	2.48	-2.55%	25,361
Jul 31, 2025	2.56	2.68	2.48	2.55	2.55	-0.59%	6,160
Jul 30, 2025	2.56	2.63	2.54	2.56	2.56	-4.12%	12,358
Jul 29, 2025	2.65	2.68	2.51	2.67	2.67	1.14%	75,603
Jul 28, 2025	2.69	2.74	2.42	2.64	2.64	-1.86%	47,301
Jul 25, 2025	2.61	2.72	2.59	2.69	2.69	5.91%	25,805
Jul 24, 2025	2.91	2.93	2.15	2.54	2.54	-13.90%	59,158
Jul 23, 2025	2.94	3.11	2.84	2.95	2.95	3.15%	30,758
Jul 22, 2025	2.69	3.00	2.61	2.86	2.86	6.12%	90,687
Jul 21, 2025	3.04	3.04	2.60	2.70	2.70	-9.87%	115,936
Jul 18, 2025	3.29	3.40	2.88	2.99	2.99	-15.30%	264,128
Jul 17, 2025	3.60	3.81	2.90	3.53	3.53	-0.56%	486,376
Jul 16, 2025	3.00	3.61	2.71	3.55	3.55	22.84%	1,049,432
Jul 15, 2025	2.55	3.12	2.55	2.89	2.89	13.33%	328,955
Jul 14, 2025	2.53	2.60	2.49	2.55	2.55	1.19%	7,753
Jul 11, 2025	2.44	2.55	2.38	2.52	2.52	-	25,800
Jul 10, 2025	2.39	2.60	2.39	2.52	2.52	2.86%	29,712
Jul 9, 2025	2.33	2.50	2.30	2.45	2.45	1.66%	37,721
Jul 8, 2025	2.53	2.55	2.31	2.41	2.41	1.26%	95,533
Jul 7, 2025	2.45	2.55	2.32	2.38	2.38	-4.65%	41,212
Jul 3, 2025	2.35	2.50	2.32	2.50	2.50	3.14%	25,574
Jul 2, 2025	2.45	2.45	2.29	2.42	2.42	-0.82%	8,577
Jul 1, 2025	2.58	2.58	2.38	2.44	2.44	-3.06%	20,558
Jun 30, 2025	2.63	2.71	2.44	2.52	2.52	-4.30%	118,018
Jun 27, 2025	2.58	2.74	2.58	2.63	2.63	-0.38%	11,437
Jun 26, 2025	2.41	2.80	2.41	2.64	2.64	5.60%	68,077
Jun 25, 2025	2.66	2.66	2.35	2.50	2.50	-7.72%	60,817
Jun 24, 2025	2.17	2.76	2.07	2.71	2.71	30.30%	319,751
Jun 23, 2025	2.13	2.22	2.00	2.08	2.08	-1.56%	67,360
Jun 20, 2025	2.27	2.37	2.09	2.11	2.11	-8.73%	23,631
Jun 18, 2025	2.32	2.41	2.08	2.31	2.31	-1.87%	28,059
Jun 17, 2025	2.32	2.49	2.32	2.36	2.36	0.04%	33,532
Jun 16, 2025	2.28	2.51	2.24	2.36	2.36	3.38%	45,409
Jun 13, 2025	2.44	2.51	2.23	2.28	2.28	-9.31%	48,709
Jun 12, 2025	2.26	2.64	2.25	2.51	2.51	4.01%	36,616
Jun 11, 2025	2.40	3.03	2.03	2.42	2.42	4.09%	444,958
Jun 10, 2025	2.22	2.72	2.22	2.32	2.32	4.22%	143,572
Jun 9, 2025	2.32	2.35	1.91	2.23	2.23	-5.51%	86,183
Jun 6, 2025	3.04	3.09	1.61	2.36	2.36	-13.88%	428,610
Jun 5, 2025	4.41	4.59	2.74	2.74	2.74	-39.56%	128,502
Jun 4, 2025	4.20	4.64	4.20	4.53	4.53	8.53%	25,121
Jun 3, 2025	4.20	4.28	4.08	4.17	4.17	3.52%	2,619
Jun 2, 2025	4.08	4.40	3.92	4.03	4.03	-1.95%	16,800
May 30, 2025	4.16	4.21	3.82	4.11	4.11	-1.39%	11,415
May 29, 2025	4.39	4.39	4.14	4.17	4.17	-1.63%	4,130
May 28, 2025	4.32	4.32	4.08	4.24	4.24	-2.80%	12,269
May 27, 2025	4.35	4.56	4.30	4.36	4.36	0.28%	4,295
May 23, 2025	4.41	4.53	4.27	4.35	4.35	-5.99%	4,222
May 22, 2025	4.40	4.63	4.40	4.63	4.63	3.07%	7,848
May 21, 2025	4.62	4.62	4.39	4.49	4.49	-0.84%	2,593