JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.1844
-0.0072 (-3.76%)
At close: Nov 13, 2026, 4:00 PM EST
0.1764
-0.0080 (-4.34%)
After-hours: Nov 13, 2026, 7:58 PM EST
JIADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.76% | 1,294,350 |
| Nov 12, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -8.89% | 1,312,203 |
| Nov 11, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -0.47% | 3,553,707 |
| Nov 10, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | -15.38% | 7,622,519 |
| Nov 9, 2026 | 0.34 | 0.42 | 0.15 | 0.25 | 0.25 | 18.79% | 200,480,729 |
| Nov 6, 2026 | 0.34 | 0.38 | 0.16 | 0.21 | 0.21 | -46.76% | 23,962,760 |
| Nov 5, 2026 | 0.35 | 0.43 | 0.33 | 0.39 | 0.39 | 30.90% | 80,427,755 |
| Nov 4, 2026 | 0.33 | 0.37 | 0.30 | 0.30 | 0.30 | -13.71% | 870,796 |
| Nov 3, 2026 | 0.40 | 0.42 | 0.29 | 0.35 | 0.35 | -33.61% | 2,240,269 |
| Nov 2, 2026 | 0.65 | 0.70 | 0.42 | 0.53 | 0.53 | -43.77% | 4,080,800 |
| Oct 30, 2026 | 1.43 | 1.54 | 0.59 | 0.94 | 0.94 | -41.12% | 16,944,618 |
| Oct 29, 2026 | 1.37 | 1.74 | 1.18 | 1.59 | 1.59 | 6.00% | 3,384,889 |
| Oct 28, 2026 | 6.30 | 6.30 | 1.17 | 1.50 | 1.50 | -75.41% | 6,727,750 |
| Oct 27, 2026 | 6.16 | 6.28 | 6.01 | 6.10 | 6.10 | -1.45% | 843,869 |
| Oct 26, 2026 | 6.46 | 6.51 | 6.12 | 6.19 | 6.19 | -5.64% | 1,119,498 |
| Oct 23, 2026 | 6.44 | 6.61 | 6.08 | 6.56 | 6.56 | - | 1,359,390 |
| Oct 22, 2026 | 6.44 | 6.64 | 6.34 | 6.56 | 6.56 | 0.77% | 836,056 |
| Oct 21, 2026 | 6.29 | 6.65 | 6.29 | 6.51 | 6.51 | 3.33% | 694,162 |
| Oct 20, 2026 | 6.30 | 6.40 | 6.21 | 6.30 | 6.30 | -0.94% | 676,219 |
| Oct 19, 2026 | 6.32 | 6.40 | 6.22 | 6.36 | 6.36 | 0.32% | 666,192 |
| Oct 16, 2026 | 6.21 | 6.35 | 6.14 | 6.34 | 6.34 | 2.09% | 1,292,459 |
| Oct 15, 2026 | 6.22 | 6.43 | 6.01 | 6.21 | 6.21 | -2.82% | 1,261,158 |
| Oct 14, 2026 | 5.90 | 6.40 | 5.85 | 6.39 | 6.39 | 7.04% | 1,109,213 |
| Oct 13, 2026 | 5.79 | 6.00 | 5.72 | 5.97 | 5.97 | 4.55% | 1,262,168 |
| Oct 12, 2026 | 5.79 | 5.92 | 5.54 | 5.71 | 5.71 | -1.38% | 1,533,977 |
| Oct 9, 2026 | 5.76 | 5.90 | 5.48 | 5.79 | 5.79 | 2.84% | 842,309 |
| Oct 8, 2026 | 5.53 | 6.09 | 5.35 | 5.63 | 5.63 | 1.81% | 1,799,579 |
| Oct 7, 2026 | 5.42 | 5.66 | 5.16 | 5.53 | 5.53 | 3.17% | 3,024,418 |
| Oct 6, 2026 | 5.12 | 5.40 | 4.99 | 5.36 | 5.36 | 3.68% | 81,537 |
| Oct 5, 2026 | 4.97 | 5.18 | 4.91 | 5.17 | 5.17 | 6.82% | 533,498 |
| Oct 2, 2026 | 4.40 | 4.94 | 4.40 | 4.84 | 4.84 | 9.75% | 649,496 |
| Oct 1, 2026 | 4.36 | 4.49 | 4.24 | 4.41 | 4.41 | 3.52% | 536,279 |
| Sep 30, 2026 | 4.55 | 4.64 | 4.25 | 4.26 | 4.26 | -6.37% | 555,507 |
| 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 |