JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.520
+0.020 (1.33%)
At close: Apr 10, 2026, 4:00 PM EDT
2.090
+0.570 (37.50%)
After-hours: Apr 10, 2026, 7:59 PM EDT
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 21,954 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.50 | 1.50 | -6.83% | 30,374 |
| Apr 8, 2026 | 1.64 | 1.69 | 1.60 | 1.61 | 1.61 | -0.62% | 26,140 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 37,712 |
| Apr 6, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | - | 30,877 |
| Apr 2, 2026 | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 20,789 |
| Apr 1, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 24,827 |
| Mar 31, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -0.86% | 27,522 |
| Mar 30, 2026 | 1.73 | 1.79 | 1.66 | 1.74 | 1.74 | -0.29% | 32,254 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -8.90% | 40,579 |
| Mar 26, 2026 | 1.70 | 1.91 | 1.66 | 1.91 | 1.91 | 12.35% | 256,231 |
| Mar 25, 2026 | 1.75 | 1.76 | 1.60 | 1.70 | 1.70 | -1.16% | 153,445 |
| Mar 24, 2026 | 1.87 | 1.88 | 1.65 | 1.72 | 1.72 | -16.50% | 309,941 |
| Mar 23, 2026 | 2.12 | 2.36 | 2.01 | 2.06 | 2.06 | -11.21% | 178,303 |
| Mar 20, 2026 | 2.35 | 2.38 | 2.06 | 2.32 | 2.32 | 23.21% | 6,035,183 |
| Mar 19, 2026 | 1.92 | 1.95 | 1.78 | 1.88 | 1.88 | -19.87% | 101,156 |
| Mar 18, 2026 | 2.26 | 2.68 | 2.18 | 2.35 | 2.35 | 3.39% | 330,801 |
| Mar 17, 2026 | 2.27 | 2.36 | 2.26 | 2.27 | 2.27 | 1.02% | 53,002 |
| Mar 16, 2026 | 2.69 | 2.75 | 2.25 | 2.25 | 2.25 | -15.89% | 99,012 |
| Mar 13, 2026 | 2.69 | 2.73 | 2.64 | 2.68 | 2.68 | 1.71% | 54,865 |
| Mar 12, 2026 | 2.92 | 2.94 | 2.63 | 2.63 | 2.63 | -9.78% | 93,873 |
| Mar 11, 2026 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -10.39% | 124,537 |
| Mar 10, 2026 | 2.88 | 3.75 | 2.88 | 3.25 | 3.25 | 8.33% | 1,034,652 |
| Mar 9, 2026 | 3.02 | 3.05 | 2.91 | 3.00 | 3.00 | -1.54% | 113,257 |
| Mar 6, 2026 | 3.14 | 3.33 | 2.76 | 3.05 | 3.05 | -4.69% | 300,361 |
| Mar 5, 2026 | 3.42 | 3.46 | 3.08 | 3.20 | 3.20 | -1.54% | 495,394 |
| Mar 4, 2026 | 3.32 | 3.38 | 3.10 | 3.25 | 3.25 | -1.60% | 201,214 |
| Mar 3, 2026 | 3.50 | 3.75 | 3.30 | 3.30 | 3.30 | -6.38% | 85,790 |
| Mar 2, 2026 | 3.65 | 3.68 | 3.37 | 3.53 | 3.53 | -6.00% | 119,280 |
| Feb 27, 2026 | 4.25 | 4.25 | 3.75 | 3.75 | 3.75 | -14.22% | 172,922 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.38 | 4.38 | 4.38 | 2.03% | 492,505 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.20 | 4.29 | 4.29 | -9.50% | 111,223 |
| Feb 24, 2026 | 4.33 | 5.16 | 4.33 | 4.74 | 4.74 | 13.40% | 1,021,878 |
| Feb 23, 2026 | 4.75 | 4.75 | 4.02 | 4.18 | 4.18 | -8.48% | 185,129 |
| Feb 20, 2026 | 5.31 | 5.31 | 4.38 | 4.57 | 4.57 | -16.08% | 326,532 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.15 | 5.44 | 5.44 | -6.93% | 624,573 |
| Feb 18, 2026 | 24.95 | 28.50 | 5.00 | 5.85 | 5.85 | -67.53% | 3,402,205 |
| Feb 17, 2026 | 48.00 | 58.25 | 18.00 | 18.00 | 18.00 | -81.10% | 598,071 |
| Feb 13, 2026 | 53.00 | 101.50 | 45.00 | 95.25 | 95.25 | 125.44% | 2,161,170 |
| Feb 12, 2026 | 43.50 | 63.25 | 34.25 | 42.25 | 42.25 | 28.03% | 2,663,926 |
| Feb 11, 2026 | 28.25 | 33.75 | 27.50 | 33.00 | 33.00 | 20.00% | 16,484 |
| Feb 10, 2026 | 28.00 | 31.00 | 26.75 | 27.50 | 27.50 | -5.98% | 19,767 |
| Feb 9, 2026 | 36.25 | 38.50 | 27.50 | 29.25 | 29.25 | -18.75% | 43,411 |
| Feb 6, 2026 | 37.75 | 38.00 | 35.75 | 36.00 | 36.00 | -4.00% | 715 |
| Feb 5, 2026 | 39.50 | 44.50 | 36.75 | 37.50 | 37.50 | -3.85% | 908 |
| Feb 4, 2026 | 41.25 | 41.64 | 37.25 | 39.00 | 39.00 | - | 669 |
| Feb 3, 2026 | 43.25 | 43.25 | 36.25 | 39.00 | 39.00 | -10.34% | 544 |
| Feb 2, 2026 | 41.75 | 43.88 | 34.25 | 43.50 | 43.50 | 6.10% | 1,350 |
| Jan 30, 2026 | 35.00 | 42.50 | 30.75 | 41.00 | 41.00 | 21.48% | 2,053 |
| Jan 29, 2026 | 38.25 | 41.63 | 29.00 | 33.75 | 33.75 | -11.18% | 3,284 |