JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	1.86	1.91	1.77	1.77	-	-7.86%	25,047
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
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