JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
4.270
+0.010 (0.23%)
Oct 1, 2026, 11:04 AM EDT - Market open
JIADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.36 | 4.37 | 4.32 | 4.30 | - | 0.94% | 5,168 |
| Sep 30, 2026 | 4.55 | 4.64 | 4.25 | 4.26 | 4.26 | -6.37% | 555,504 |
| Sep 29, 2026 | 4.55 | 4.75 | 4.51 | 4.55 | 4.55 | 1.56% | 1,802,856 |
| Sep 28, 2026 | 4.31 | 4.52 | 3.33 | 4.48 | 4.48 | 3.94% | 2,377,416 |
| Sep 25, 2026 | 4.24 | 4.32 | 4.18 | 4.31 | 4.31 | 2.62% | 1,321,587 |
| Sep 24, 2026 | 4.15 | 4.25 | 4.09 | 4.20 | 4.20 | 1.45% | 966,132 |
| Sep 23, 2026 | 3.89 | 4.17 | 3.89 | 4.14 | 4.14 | 4.02% | 998,625 |
| Sep 22, 2026 | 3.98 | 4.25 | 3.89 | 3.98 | 3.98 | 2.31% | 2,272,050 |
| Sep 21, 2026 | 4.14 | 4.22 | 3.80 | 3.89 | 3.89 | -6.04% | 675,106 |
| Sep 18, 2026 | 4.06 | 4.50 | 4.00 | 4.14 | 4.14 | 0.73% | 994,889 |
| Sep 17, 2026 | 4.24 | 4.38 | 3.95 | 4.11 | 4.11 | -3.29% | 980,357 |
| Sep 16, 2026 | 3.84 | 6.05 | 3.73 | 4.25 | 4.25 | 14.25% | 1,321,904 |
| Sep 15, 2026 | 3.68 | 3.95 | 3.60 | 3.72 | 3.72 | 1.09% | 563,669 |
| Sep 14, 2026 | 3.52 | 3.70 | 3.10 | 3.68 | 3.68 | 5.14% | 875,168 |
| Sep 11, 2026 | 3.56 | 3.80 | 3.50 | 3.50 | 3.50 | -0.85% | 921,349 |
| Sep 10, 2026 | 3.44 | 3.85 | 3.44 | 3.53 | 3.53 | 2.02% | 693,507 |
| Sep 9, 2026 | 3.63 | 3.77 | 3.46 | 3.46 | 3.46 | -4.42% | 34,853 |
| Sep 8, 2026 | 3.09 | 3.84 | 3.09 | 3.62 | 3.62 | 17.15% | 139,120 |
| Sep 4, 2026 | 3.10 | 3.27 | 3.04 | 3.09 | 3.09 | 2.66% | 58,316 |
| Sep 3, 2026 | 3.14 | 3.35 | 3.00 | 3.01 | 3.01 | -2.27% | 19,637 |
| Sep 2, 2026 | 2.90 | 3.12 | 2.80 | 3.08 | 3.08 | 8.83% | 80,159 |
| Sep 1, 2026 | 3.23 | 3.66 | 2.72 | 2.83 | 2.83 | -11.84% | 87,640 |
| Aug 31, 2026 | 3.48 | 3.85 | 3.21 | 3.21 | 3.21 | -8.29% | 169,765 |
| Aug 28, 2026 | 3.53 | 3.60 | 3.47 | 3.50 | 3.50 | -1.96% | 33,623 |
| Aug 27, 2026 | 4.05 | 4.05 | 3.57 | 3.57 | 3.57 | -11.85% | 29,021 |
| Aug 26, 2026 | 4.32 | 4.50 | 4.05 | 4.05 | 4.05 | -8.37% | 54,859 |
| Aug 25, 2026 | 4.31 | 4.61 | 4.31 | 4.42 | 4.42 | 2.79% | 708,525 |
| Aug 24, 2026 | 4.32 | 4.49 | 4.20 | 4.30 | 4.30 | -0.92% | 181,406 |
| Aug 21, 2026 | 4.30 | 4.47 | 4.27 | 4.34 | 4.34 | 1.88% | 119,394 |
| 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 |