JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.5536
+0.0028 (0.51%)
At close: Apr 3, 2025, 4:00 PM
0.5394
-0.0142 (-2.57%)
After-hours: Apr 3, 2025, 6:25 PM EDT
JIADE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.02% | 8,994 |
Apr 2, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -2.47% | 17,258 |
Apr 1, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.10% | 18,876 |
Mar 31, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | -1.73% | 53,037 |
Mar 28, 2025 | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | -2.53% | 32,407 |
Mar 27, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -6.86% | 82,213 |
Mar 26, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | 0.02% | 517,472 |
Mar 25, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 2.83% | 85,278 |
Mar 24, 2025 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | 2.85% | 48,161 |
Mar 21, 2025 | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | -2.31% | 99,785 |
Mar 20, 2025 | 0.60 | 0.65 | 0.58 | 0.63 | 0.63 | 5.59% | 109,638 |
Mar 19, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | 1.00% | 25,968 |
Mar 18, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | 0.98% | 66,329 |
Mar 17, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | 0.72% | 27,466 |
Mar 14, 2025 | 0.57 | 0.63 | 0.57 | 0.58 | 0.58 | -0.02% | 24,384 |
Mar 13, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 3.13% | 42,863 |
Mar 12, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.61% | 40,054 |
Mar 11, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -6.30% | 96,867 |
Mar 10, 2025 | 0.63 | 0.63 | 0.57 | 0.61 | 0.61 | -3.16% | 102,085 |
Mar 7, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -0.02% | 31,596 |
Mar 6, 2025 | 0.60 | 0.63 | 0.57 | 0.63 | 0.63 | 3.33% | 52,774 |
Mar 5, 2025 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 0.78% | 43,095 |
Mar 4, 2025 | 0.63 | 0.63 | 0.56 | 0.61 | 0.61 | -5.78% | 145,335 |
Mar 3, 2025 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -4.44% | 88,448 |
Feb 28, 2025 | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -6.67% | 61,965 |
Feb 27, 2025 | 0.71 | 0.75 | 0.67 | 0.72 | 0.72 | 2.29% | 189,028 |
Feb 26, 2025 | 0.71 | 0.75 | 0.68 | 0.70 | 0.70 | -6.16% | 150,819 |
Feb 25, 2025 | 0.70 | 0.80 | 0.64 | 0.75 | 0.75 | 8.79% | 472,339 |
Feb 24, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.90% | 183,405 |
Feb 21, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 35,508 |
Feb 20, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -1.24% | 16,048 |
Feb 19, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | -2.02% | 52,552 |
Feb 18, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | 0.69 | 0.93% | 42,879 |
Feb 14, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 1.61% | 98,182 |
Feb 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.95% | 59,726 |
Feb 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 2.30% | 34,906 |
Feb 11, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | 0.68 | 0.04% | 32,939 |
Feb 10, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 2.66% | 31,767 |
Feb 7, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | -1.81% | 174,765 |
Feb 6, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -3.27% | 69,637 |
Feb 5, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | -3.18% | 61,537 |
Feb 4, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 1.42% | 112,558 |
Feb 3, 2025 | 0.65 | 0.73 | 0.65 | 0.71 | 0.71 | 8.23% | 68,587 |
Jan 31, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -2.83% | 194,264 |
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 |