JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
50.00
0.00 (0.00%)
Jun 4, 2026, 4:00 PM EDT - Market closed
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 60.80 | 62.00 | 50.00 | 50.00 | 50.00 | -25.37% | 446,311 |
| Jun 3, 2026 | 63.89 | 67.00 | 56.81 | 67.00 | 67.00 | 4.87% | 1,535,411 |
| Jun 2, 2026 | 54.99 | 63.89 | 50.33 | 63.89 | 63.89 | 10.82% | 29,738 |
| Jun 1, 2026 | 48.00 | 57.65 | 46.22 | 57.65 | 57.65 | 20.10% | 15,172 |
| 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 |
| Apr 16, 2026 | 12.50 | 13.30 | 12.00 | 12.70 | 12.70 | -1.55% | 18,419 |
| Apr 15, 2026 | 15.40 | 16.00 | 12.60 | 12.90 | 12.90 | -15.69% | 58,337 |
| Apr 14, 2026 | 18.60 | 18.80 | 15.10 | 15.30 | 15.30 | -23.12% | 67,405 |
| Apr 13, 2026 | 20.40 | 22.70 | 16.60 | 19.90 | 19.90 | 30.92% | 2,353,437 |
| Apr 10, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 1.33% | 408,335 |
| Apr 9, 2026 | 15.80 | 15.80 | 14.60 | 15.00 | 15.00 | -6.83% | 3,180 |
| Apr 8, 2026 | 16.40 | 16.90 | 16.00 | 16.10 | 16.10 | -0.62% | 2,614 |
| Apr 7, 2026 | 16.60 | 16.61 | 15.80 | 16.20 | 16.20 | -2.42% | 3,771 |
| Apr 6, 2026 | 16.40 | 17.10 | 16.30 | 16.60 | 16.60 | 0.01% | 3,087 |
| Apr 2, 2026 | 16.80 | 17.40 | 16.60 | 16.60 | 16.60 | -2.35% | 2,078 |
| Apr 1, 2026 | 17.30 | 17.41 | 16.90 | 17.00 | 17.00 | -1.16% | 2,482 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.10 | 17.20 | 17.20 | -0.86% | 2,752 |
| Mar 30, 2026 | 17.30 | 17.90 | 16.60 | 17.35 | 17.35 | -0.29% | 3,225 |
| Mar 27, 2026 | 18.35 | 18.40 | 17.30 | 17.40 | 17.40 | -8.90% | 4,057 |
| Mar 26, 2026 | 17.00 | 19.10 | 16.60 | 19.10 | 19.10 | 12.35% | 25,623 |
| Mar 25, 2026 | 17.50 | 17.60 | 16.00 | 17.00 | 17.00 | -1.16% | 15,344 |