JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.71	0.72	0.69	0.72	0.72	-0.15%	88,317
Nov 19, 2024	0.72	0.75	0.68	0.72	0.72	-3.36%	112,154
Nov 18, 2024	0.76	0.85	0.70	0.75	0.75	-8.24%	259,579
Nov 15, 2024	0.84	0.88	0.76	0.81	0.81	-4.25%	162,884
Nov 14, 2024	0.83	0.86	0.80	0.85	0.85	4.68%	207,161
Nov 13, 2024	0.91	0.93	0.81	0.81	0.81	-7.94%	135,033
Nov 12, 2024	0.81	0.92	0.78	0.88	0.88	8.24%	129,832
Nov 11, 2024	0.79	0.82	0.79	0.81	0.81	-1.43%	92,271
Nov 8, 2024	0.89	0.89	0.76	0.82	0.82	-6.23%	176,327
Nov 7, 2024	0.80	0.93	0.80	0.88	0.88	11.29%	228,308
Nov 6, 2024	0.87	0.89	0.75	0.79	0.79	-11.19%	318,527
Nov 5, 2024	0.90	0.95	0.81	0.89	0.89	-10.46%	445,947
Nov 4, 2024	1.14	1.20	0.95	0.99	0.99	-17.17%	439,487
Nov 1, 2024	1.23	1.28	1.15	1.20	1.20	-	211,656
Oct 31, 2024	1.25	1.26	1.15	1.20	1.20	-5.51%	145,545
Oct 30, 2024	1.27	1.35	1.05	1.27	1.27	-2.31%	507,666
Oct 29, 2024	1.45	1.48	1.27	1.30	1.30	-9.09%	441,795
Oct 28, 2024	1.31	1.59	1.31	1.43	1.43	2.14%	630,236
Oct 25, 2024	1.44	1.64	1.39	1.40	1.40	-8.50%	805,416
Oct 24, 2024	1.41	1.63	1.30	1.53	1.53	2.68%	1,289,441
Oct 23, 2024	1.18	1.67	1.10	1.49	1.49	27.35%	4,372,516
Oct 22, 2024	1.41	1.44	1.05	1.17	1.17	-24.03%	2,176,774
Oct 21, 2024	1.69	1.76	1.39	1.54	1.54	-26.32%	3,903,258
Oct 18, 2024	2.60	2.66	1.80	2.09	2.09	22.94%	55,591,162
Oct 17, 2024	0.73	2.17	0.70	1.70	1.70	136.11%	35,981,433
Oct 16, 2024	0.89	0.92	0.63	0.72	0.72	-35.14%	3,095,297
Oct 15, 2024	0.78	1.75	0.77	1.11	1.11	47.98%	24,506,971
Oct 14, 2024	0.63	0.78	0.61	0.75	0.75	20.69%	437,944
Oct 11, 2024	0.63	0.65	0.62	0.62	0.62	-2.89%	48,923
Oct 10, 2024	0.63	0.65	0.61	0.64	0.64	1.86%	47,550
Oct 9, 2024	0.67	0.67	0.63	0.63	0.63	-3.37%	27,357
Oct 8, 2024	0.66	0.68	0.65	0.65	0.65	-4.38%	81,465
Oct 7, 2024	0.65	0.68	0.64	0.68	0.68	5.39%	76,373
Oct 4, 2024	0.65	0.66	0.62	0.65	0.65	0.01%	77,886
Oct 3, 2024	0.64	0.68	0.64	0.65	0.65	-2.25%	74,964
Oct 2, 2024	0.62	0.68	0.62	0.66	0.66	-	98,514
Oct 1, 2024	0.64	0.68	0.62	0.66	0.66	-	52,117
Sep 30, 2024	0.67	0.73	0.61	0.66	0.66	-	266,133
Sep 27, 2024	0.62	0.70	0.62	0.66	0.66	8.20%	121,502
Sep 26, 2024	0.60	0.66	0.59	0.61	0.61	1.63%	117,001
Sep 25, 2024	0.54	0.60	0.53	0.60	0.60	11.15%	280,602
Sep 24, 2024	0.54	0.55	0.52	0.54	0.54	-3.57%	51,897
Sep 23, 2024	0.55	0.57	0.50	0.56	0.56	1.78%	108,772
Sep 20, 2024	0.59	0.61	0.55	0.55	0.55	-9.06%	136,956
Sep 19, 2024	0.59	0.62	0.59	0.61	0.61	3.14%	220,117
Sep 18, 2024	0.64	0.65	0.58	0.59	0.59	-6.29%	114,645
Sep 17, 2024	0.62	0.68	0.62	0.63	0.63	-4.18%	71,080
Sep 16, 2024	0.71	0.74	0.64	0.65	0.65	-5.32%	143,652
Sep 13, 2024	0.74	0.82	0.69	0.69	0.69	-5.48%	259,387
Sep 12, 2024	0.60	0.75	0.55	0.73	0.73	23.94%	392,144
Sep 11, 2024	0.51	0.61	0.50	0.59	0.59	23.97%	1,362,693
Sep 10, 2024	0.48	0.49	0.47	0.48	0.48	-1.02%	37,792
Sep 9, 2024	0.49	0.52	0.48	0.48	0.48	-4.86%	59,489
Sep 6, 2024	0.52	0.54	0.49	0.50	0.50	-0.69%	56,173
Sep 5, 2024	0.52	0.53	0.50	0.51	0.51	1.50%	33,430
Sep 4, 2024	0.50	0.52	0.50	0.50	0.50	-2.25%	35,618
Sep 3, 2024	0.53	0.56	0.51	0.51	0.51	-1.54%	25,278
Aug 30, 2024	0.51	0.55	0.51	0.52	0.52	1.96%	7,314
Aug 29, 2024	0.54	0.57	0.51	0.51	0.51	-5.64%	25,799
Aug 28, 2024	0.59	0.59	0.53	0.54	0.54	-8.00%	83,034
Aug 27, 2024	0.59	0.60	0.57	0.59	0.59	7.54%	124,142
Aug 26, 2024	0.57	0.59	0.53	0.55	0.55	-5.32%	137,181
Aug 23, 2024	0.58	0.58	0.55	0.58	0.58	0.87%	35,913
Aug 22, 2024	0.55	0.60	0.55	0.57	0.57	0.35%	65,105
Aug 21, 2024	0.58	0.58	0.54	0.57	0.57	-1.72%	99,310
Aug 20, 2024	0.54	0.61	0.51	0.58	0.58	7.01%	244,666
Aug 19, 2024	0.53	0.55	0.50	0.54	0.54	7.09%	150,061
Aug 16, 2024	0.50	0.52	0.50	0.51	0.51	1.18%	37,822
Aug 15, 2024	0.51	0.52	0.50	0.50	0.50	-1.94%	54,468
Aug 14, 2024	0.56	0.57	0.51	0.51	0.51	-7.25%	361,602
Aug 13, 2024	0.52	0.55	0.52	0.55	0.55	5.22%	434,276
Aug 12, 2024	0.54	0.57	0.52	0.52	0.52	-6.23%	98,970
Aug 9, 2024	0.45	0.60	0.45	0.56	0.56	9.51%	200,917
Aug 8, 2024	0.49	0.51	0.49	0.51	0.51	5.14%	94,282
Aug 7, 2024	0.51	0.53	0.48	0.48	0.48	-1.75%	59,709
Aug 6, 2024	0.50	0.51	0.48	0.49	0.49	4.83%	83,134
Aug 5, 2024	0.50	0.53	0.45	0.47	0.47	-11.92%	260,270
Aug 2, 2024	0.58	0.58	0.53	0.53	0.53	-4.77%	142,319
Aug 1, 2024	0.61	0.61	0.56	0.56	0.56	-5.23%	90,466
Jul 31, 2024	0.57	0.61	0.57	0.59	0.59	1.93%	35,174
Jul 30, 2024	0.62	0.62	0.56	0.58	0.58	-8.11%	101,572
Jul 29, 2024	0.63	0.64	0.62	0.63	0.63	-1.11%	143,323
Jul 26, 2024	0.76	0.78	0.57	0.64	0.64	-18.06%	757,613
Jul 25, 2024	0.77	0.80	0.73	0.78	0.78	1.17%	104,061
Jul 24, 2024	0.79	0.82	0.76	0.77	0.77	-1.92%	73,317
Jul 23, 2024	0.79	0.80	0.79	0.79	0.79	-1.97%	79,556
Jul 22, 2024	0.83	0.85	0.79	0.80	0.80	-3.51%	110,137
Jul 19, 2024	0.81	0.85	0.78	0.83	0.83	1.34%	73,666
Jul 18, 2024	0.81	0.85	0.79	0.82	0.82	-1.89%	119,859
Jul 17, 2024	0.85	0.85	0.81	0.83	0.83	-1.90%	54,746
Jul 16, 2024	0.83	0.87	0.83	0.85	0.85	0.24%	173,470
Jul 15, 2024	0.80	0.85	0.80	0.85	0.85	7.55%	270,949
Jul 12, 2024	0.80	0.80	0.78	0.79	0.79	-1.33%	137,602
Jul 11, 2024	0.78	0.80	0.78	0.80	0.80	2.70%	81,714
Jul 10, 2024	0.79	0.80	0.76	0.78	0.78	-0.38%	182,116
Jul 9, 2024	0.78	0.81	0.78	0.78	0.78	-0.70%	109,606
Jul 8, 2024	0.80	0.83	0.78	0.79	0.79	-1.43%	153,906
Jul 5, 2024	0.81	0.84	0.78	0.80	0.80	-4.89%	214,476
Jul 3, 2024	0.87	0.88	0.84	0.84	0.84	-1.12%	171,212
Jul 2, 2024	0.80	0.87	0.80	0.85	0.85	5.79%	365,107