JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
4.400
+0.140 (3.29%)
Aug 21, 2026, 2:00 PM EDT - Market open
JIADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.30 | 4.47 | 4.27 | 4.40 | - | 3.29% | 92,070 |
| Aug 20, 2026 | 4.28 | 4.44 | 4.25 | 4.26 | 4.26 | 0.24% | 173,570 |
| Aug 19, 2026 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | 3.66% | 448,269 |
| Aug 18, 2026 | 4.07 | 4.19 | 4.00 | 4.10 | 4.10 | -1.68% | 178,153 |
| Aug 17, 2026 | 3.92 | 4.36 | 3.85 | 4.17 | 4.17 | 8.31% | 586,573 |
| Aug 14, 2026 | 3.51 | 4.45 | 3.37 | 3.85 | 3.85 | 13.24% | 1,667,220 |
| Aug 13, 2026 | 3.16 | 3.55 | 3.10 | 3.40 | 3.40 | 6.58% | 250,819 |
| Aug 12, 2026 | 2.84 | 3.51 | 2.75 | 3.19 | 3.19 | 13.52% | 146,606 |
| Aug 11, 2026 | 2.88 | 3.00 | 2.75 | 2.81 | 2.81 | - | 84,861 |
| Aug 10, 2026 | 3.14 | 3.27 | 2.63 | 2.81 | 2.81 | -12.73% | 132,606 |
| Aug 7, 2026 | 3.53 | 3.53 | 2.97 | 3.22 | 3.22 | -10.31% | 180,869 |
| Aug 6, 2026 | 3.56 | 3.79 | 3.20 | 3.59 | 3.59 | -5.28% | 177,720 |
| Aug 5, 2026 | 3.67 | 5.19 | 3.50 | 3.79 | 3.79 | 17.34% | 2,657,583 |
| Aug 4, 2026 | 3.29 | 4.20 | 3.20 | 3.23 | 3.23 | -16.32% | 419,782 |
| Aug 3, 2026 | 3.88 | 4.75 | 3.50 | 3.86 | 3.86 | -35.77% | 419,121 |
| Jul 31, 2026 | 5.00 | 14.53 | 3.65 | 6.01 | 6.01 | -87.98% | 1,202,612 |
| Jun 4, 2026 | 60.80 | 62.00 | 50.00 | 50.00 | 50.00 | -25.37% | 555,278 |
| Jun 3, 2026 | 63.89 | 67.00 | 56.81 | 67.00 | 67.00 | 4.87% | 1,586,475 |
| Jun 2, 2026 | 54.99 | 63.89 | 50.33 | 63.89 | 63.89 | 10.82% | 29,838 |
| Jun 1, 2026 | 48.00 | 57.65 | 46.22 | 57.65 | 57.65 | 20.10% | 15,194 |
| May 29, 2026 | 41.60 | 52.50 | 41.10 | 48.00 | 48.00 | 14.83% | 82,530 |
| May 28, 2026 | 40.40 | 45.30 | 37.08 | 41.80 | 41.80 | 4.24% | 15,948 |
| May 27, 2026 | 35.40 | 40.15 | 34.80 | 40.10 | 40.10 | 17.25% | 64,266 |
| May 26, 2026 | 37.60 | 39.69 | 33.80 | 34.20 | 34.20 | -7.57% | 25,497 |
| May 22, 2026 | 36.00 | 39.80 | 35.80 | 37.00 | 37.00 | 5.41% | 240,691 |
| May 21, 2026 | 32.40 | 37.30 | 31.40 | 35.10 | 35.10 | 11.78% | 257,270 |
| May 20, 2026 | 24.10 | 31.90 | 24.10 | 31.40 | 31.40 | 32.49% | 135,250 |
| May 19, 2026 | 24.30 | 25.90 | 22.94 | 23.70 | 23.70 | 1.28% | 219,417 |
| May 18, 2026 | 21.50 | 25.00 | 20.00 | 23.40 | 23.40 | 5.88% | 174,262 |
| May 15, 2026 | 17.10 | 23.60 | 17.10 | 22.10 | 22.10 | 32.34% | 75,012 |
| May 14, 2026 | 16.60 | 17.40 | 15.20 | 16.70 | 16.70 | -1.18% | 9,226 |
| May 13, 2026 | 20.70 | 21.60 | 15.20 | 16.90 | 16.90 | -21.03% | 40,592 |
| May 12, 2026 | 20.20 | 23.60 | 20.00 | 21.40 | 21.40 | 6.47% | 49,925 |
| May 11, 2026 | 15.60 | 20.42 | 15.30 | 20.10 | 20.10 | 28.85% | 47,525 |
| May 8, 2026 | 15.60 | 15.80 | 14.50 | 15.60 | 15.60 | 9.09% | 14,139 |
| May 7, 2026 | 13.03 | 15.50 | 13.00 | 14.30 | 14.30 | 11.72% | 22,568 |
| May 6, 2026 | 12.10 | 13.20 | 12.10 | 12.80 | 12.80 | 5.79% | 9,372 |
| May 5, 2026 | 11.50 | 13.50 | 11.00 | 12.10 | 12.10 | -0.82% | 32,148 |
| May 4, 2026 | 12.00 | 12.40 | 11.80 | 12.20 | 12.20 | 2.52% | 15,416 |
| May 1, 2026 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | - | 2,612 |
| Apr 30, 2026 | 11.80 | 12.50 | 11.80 | 11.90 | 11.90 | - | 4,671 |
| Apr 29, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -4.03% | 4,832 |
| Apr 28, 2026 | 12.00 | 12.40 | 11.70 | 12.40 | 12.40 | 1.64% | 6,341 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.61 | 12.20 | 12.20 | 1.67% | 6,501 |
| Apr 24, 2026 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 1.69% | 4,152 |
| Apr 23, 2026 | 11.30 | 11.80 | 11.20 | 11.80 | 11.80 | 6.31% | 11,052 |
| Apr 22, 2026 | 12.20 | 12.20 | 10.75 | 11.10 | 11.10 | -9.02% | 6,967 |
| Apr 21, 2026 | 11.20 | 12.20 | 10.90 | 12.20 | 12.20 | 12.96% | 14,231 |
| Apr 20, 2026 | 11.80 | 11.82 | 10.71 | 10.80 | 10.80 | -8.47% | 15,083 |
| Apr 17, 2026 | 12.20 | 13.00 | 11.60 | 11.80 | 11.80 | -7.09% | 19,827 |