JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.60	3.98	3.58	3.70	3.70	5.41%	2,365,931
May 21, 2026	3.24	3.73	3.14	3.51	3.51	11.78%	2,572,439
May 20, 2026	2.41	3.19	2.41	3.14	3.14	32.49%	1,352,509
May 19, 2026	2.43	2.59	2.29	2.37	2.37	1.28%	2,194,177
May 18, 2026	2.15	2.50	2.00	2.34	2.34	5.88%	1,742,623
May 15, 2026	1.71	2.36	1.71	2.21	2.21	32.34%	750,126
May 14, 2026	1.66	1.74	1.52	1.67	1.67	-1.18%	92,265
May 13, 2026	2.07	2.16	1.52	1.69	1.69	-21.03%	405,925
May 12, 2026	2.02	2.36	2.00	2.14	2.14	6.47%	499,253
May 11, 2026	1.56	2.04	1.53	2.01	2.01	28.85%	475,258
May 8, 2026	1.56	1.58	1.45	1.56	1.56	9.09%	141,392
May 7, 2026	1.30	1.55	1.30	1.43	1.43	11.72%	225,684
May 6, 2026	1.21	1.32	1.21	1.28	1.28	5.79%	93,728
May 5, 2026	1.15	1.35	1.10	1.21	1.21	-0.82%	321,480
May 4, 2026	1.20	1.24	1.18	1.22	1.22	2.52%	154,167
May 1, 2026	1.18	1.21	1.18	1.19	1.19	-	26,129
Apr 30, 2026	1.18	1.25	1.18	1.19	1.19	-	46,710
Apr 29, 2026	1.22	1.22	1.18	1.19	1.19	-4.03%	48,328
Apr 28, 2026	1.20	1.24	1.17	1.24	1.24	1.64%	63,415
Apr 27, 2026	1.25	1.25	1.16	1.22	1.22	1.67%	65,018
Apr 24, 2026	1.18	1.20	1.13	1.20	1.20	1.69%	41,525
Apr 23, 2026	1.13	1.18	1.12	1.18	1.18	6.31%	110,526
Apr 22, 2026	1.22	1.22	1.08	1.11	1.11	-9.02%	69,670
Apr 21, 2026	1.12	1.22	1.09	1.22	1.22	12.96%	142,317
Apr 20, 2026	1.18	1.18	1.07	1.08	1.08	-8.47%	150,832
Apr 17, 2026	1.22	1.30	1.16	1.18	1.18	-7.09%	198,273
Apr 16, 2026	1.25	1.33	1.20	1.27	1.27	-1.55%	184,198
Apr 15, 2026	1.54	1.60	1.26	1.29	1.29	-15.69%	583,375
Apr 14, 2026	1.86	1.88	1.51	1.53	1.53	-23.12%	674,056
Apr 13, 2026	2.04	2.27	1.66	1.99	1.99	30.92%	23,534,379
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	-2.42%	37,712
Apr 6, 2026	1.64	1.71	1.63	1.66	1.66	0.01%	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	23.24%	6,035,183
Mar 19, 2026	1.92	1.95	1.78	1.88	1.88	-19.89%	101,156
Mar 18, 2026	2.26	2.68	2.18	2.35	2.35	3.41%	330,801
Mar 17, 2026	2.27	2.36	2.26	2.27	2.27	1.00%	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