JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.190
0.00 (0.00%)
May 1, 2026, 4:00 PM EDT - Market closed
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 24,774 |
| Apr 30, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | - | 44,742 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -4.03% | 47,743 |
| Apr 28, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 61,924 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 61,277 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 37,954 |
| Apr 23, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 110,174 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -9.02% | 67,252 |
| Apr 21, 2026 | 1.12 | 1.22 | 1.09 | 1.22 | 1.22 | 12.96% | 129,578 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -8.47% | 124,436 |
| Apr 17, 2026 | 1.22 | 1.30 | 1.16 | 1.18 | 1.18 | -7.09% | 190,565 |
| Apr 16, 2026 | 1.25 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 163,895 |
| Apr 15, 2026 | 1.54 | 1.60 | 1.26 | 1.29 | 1.29 | -15.69% | 568,823 |
| Apr 14, 2026 | 1.86 | 1.88 | 1.51 | 1.53 | 1.53 | -23.12% | 655,050 |
| Apr 13, 2026 | 2.04 | 2.27 | 1.66 | 1.99 | 1.99 | 30.92% | 23,482,350 |
| Apr 10, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 4,083,353 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.50 | 1.50 | -6.83% | 31,807 |
| 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 |