JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
2.150
-0.020 (-0.92%)
At close: Sep 18, 2025, 4:00 PM EDT
2.090
-0.060 (-2.79%)
After-hours: Sep 18, 2025, 5:56 PM EDT
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | -0.92% | 30,098 |
| Sep 17, 2025 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 3.83% | 32,490 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | - | 56,917 |
| Sep 15, 2025 | 2.05 | 2.18 | 2.03 | 2.09 | 2.09 | 0.97% | 54,518 |
| Sep 12, 2025 | 2.11 | 2.19 | 2.03 | 2.07 | 2.07 | -3.72% | 116,594 |
| Sep 11, 2025 | 2.23 | 2.30 | 2.06 | 2.15 | 2.15 | 1.90% | 494,542 |
| Sep 10, 2025 | 2.04 | 2.20 | 1.95 | 2.11 | 2.11 | 1.93% | 237,388 |
| Sep 9, 2025 | 1.85 | 2.09 | 1.76 | 2.07 | 2.07 | 15.00% | 253,325 |
| Sep 8, 2025 | 1.72 | 2.28 | 1.65 | 1.80 | 1.80 | 2.27% | 568,850 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.70 | 1.76 | 1.76 | -13.85% | 157,186 |
| Sep 4, 2025 | 1.79 | 2.13 | 1.73 | 2.04 | 2.04 | 11.64% | 549,147 |
| Sep 3, 2025 | 1.73 | 1.90 | 1.71 | 1.83 | 1.83 | 2.64% | 27,076 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | -1.49% | 30,716 |
| Aug 29, 2025 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 47,210 |
| Aug 28, 2025 | 1.86 | 1.91 | 1.77 | 1.77 | 1.77 | -7.86% | 25,048 |
| Aug 27, 2025 | 1.93 | 2.02 | 1.90 | 1.92 | 1.92 | -1.99% | 51,837 |
| Aug 26, 2025 | 1.92 | 1.98 | 1.86 | 1.96 | 1.96 | 1.03% | 23,803 |
| Aug 25, 2025 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 39,060 |
| Aug 22, 2025 | 1.87 | 1.93 | 1.81 | 1.84 | 1.84 | -1.87% | 47,536 |
| Aug 21, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | -1.83% | 100,116 |
| Aug 20, 2025 | 1.87 | 1.95 | 1.81 | 1.91 | 1.91 | 2.14% | 8,014 |
| Aug 19, 2025 | 1.83 | 1.92 | 1.77 | 1.87 | 1.87 | 2.19% | 54,414 |
| Aug 18, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -1.61% | 71,159 |
| Aug 15, 2025 | 1.84 | 2.00 | 1.67 | 1.86 | 1.86 | -4.62% | 239,840 |
| Aug 14, 2025 | 1.88 | 2.03 | 1.85 | 1.95 | 1.95 | 2.63% | 252,189 |
| Aug 13, 2025 | 1.69 | 1.90 | 1.69 | 1.90 | 1.90 | 9.20% | 66,459 |
| Aug 12, 2025 | 1.75 | 1.90 | 1.58 | 1.74 | 1.74 | -1.14% | 294,094 |
| Aug 11, 2025 | 1.70 | 1.80 | 1.63 | 1.76 | 1.76 | 3.53% | 268,995 |
| Aug 8, 2025 | 1.88 | 1.98 | 1.66 | 1.70 | 1.70 | -10.05% | 245,073 |
| Aug 7, 2025 | 2.16 | 2.28 | 1.62 | 1.89 | 1.89 | -9.13% | 305,808 |
| Aug 6, 2025 | 2.29 | 2.47 | 2.04 | 2.08 | 2.08 | -10.73% | 277,884 |
| Aug 5, 2025 | 2.35 | 2.41 | 2.21 | 2.33 | 2.33 | -0.43% | 66,059 |
| Aug 4, 2025 | 2.50 | 2.54 | 2.31 | 2.34 | 2.34 | -5.65% | 117,838 |
| Aug 1, 2025 | 2.54 | 2.57 | 2.30 | 2.48 | 2.48 | -2.55% | 25,392 |
| 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 |