JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.430
-0.080 (-5.29%)
At close: Dec 5, 2025, 4:00 PM EST
1.410
-0.020 (-1.41%)
After-hours: Dec 5, 2025, 7:29 PM EST
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.57 | 1.41 | 1.43 | 1.43 | -5.30% | 14,123 |
| Dec 4, 2025 | 1.45 | 1.53 | 1.37 | 1.51 | 1.51 | 4.14% | 10,239 |
| Dec 3, 2025 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | -0.68% | 5,863 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.13% | 3,812 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.35 | 1.54 | 1.54 | 0.59% | 16,059 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.47 | 1.53 | 1.53 | 5.52% | 10,882 |
| Nov 26, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 9,333 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 6.06% | 14,100 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | -5.04% | 15,438 |
| Nov 21, 2025 | 1.32 | 1.39 | 1.19 | 1.39 | 1.39 | 6.92% | 9,126 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -5.80% | 10,891 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 7,835 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.29 | 1.37 | 1.37 | -7.43% | 40,289 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.46 | 1.48 | 1.48 | -11.64% | 26,792 |
| Nov 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -3.18% | 11,590 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.60 | 1.73 | 1.73 | -5.46% | 46,505 |
| Nov 12, 2025 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -5.67% | 22,924 |
| Nov 11, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 4.30% | 10,368 |
| Nov 10, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 17,136 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | - | 8,982 |
| Nov 6, 2025 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -3.59% | 7,683 |
| Nov 5, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 7,240 |
| Nov 4, 2025 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | -2.58% | 6,360 |
| Nov 3, 2025 | 1.96 | 2.01 | 1.88 | 1.94 | 1.94 | -4.90% | 38,283 |
| Oct 31, 2025 | 1.90 | 2.10 | 1.90 | 2.04 | 2.04 | 7.65% | 100,101 |
| Oct 30, 2025 | 1.97 | 2.00 | 1.89 | 1.90 | 1.90 | -5.72% | 43,052 |
| Oct 29, 2025 | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | 2.03% | 46,305 |
| Oct 28, 2025 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | -1.50% | 23,030 |
| Oct 27, 2025 | 2.02 | 2.07 | 1.96 | 2.00 | 2.00 | 2.30% | 60,378 |
| Oct 24, 2025 | 1.93 | 2.04 | 1.92 | 1.96 | 1.96 | -1.76% | 58,860 |
| Oct 23, 2025 | 1.87 | 2.04 | 1.87 | 1.99 | 1.99 | 2.58% | 76,019 |
| Oct 22, 2025 | 1.92 | 2.03 | 1.80 | 1.94 | 1.94 | 6.01% | 505,750 |
| Oct 21, 2025 | 1.85 | 1.91 | 1.72 | 1.83 | 1.83 | -2.14% | 71,475 |
| Oct 20, 2025 | 1.77 | 1.89 | 1.76 | 1.87 | 1.87 | 4.47% | 192,285 |
| Oct 17, 2025 | 1.81 | 1.92 | 1.77 | 1.79 | 1.79 | -1.65% | 107,864 |
| Oct 16, 2025 | 2.09 | 2.16 | 1.75 | 1.82 | 1.82 | -23.53% | 364,760 |
| Oct 15, 2025 | 2.61 | 2.62 | 2.17 | 2.38 | 2.38 | -20.67% | 775,731 |
| Oct 14, 2025 | 2.58 | 3.15 | 2.28 | 3.00 | 3.00 | 59.57% | 44,551,187 |
| Oct 13, 2025 | 1.76 | 1.88 | 1.73 | 1.88 | 1.88 | 6.52% | 37,701 |
| Oct 10, 2025 | 1.83 | 1.88 | 1.73 | 1.77 | 1.77 | -6.12% | 36,766 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 2.45% | 63,816 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 0.27% | 120,427 |
| Oct 7, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -1.08% | 16,660 |
| Oct 6, 2025 | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | -1.60% | 18,356 |
| Oct 3, 2025 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 21,794 |
| Oct 2, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 20,003 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.75 | 1.83 | 1.83 | 1.10% | 48,446 |
| Sep 30, 2025 | 1.87 | 1.93 | 1.78 | 1.81 | 1.81 | -6.70% | 49,567 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.77 | 1.94 | 1.94 | 7.18% | 536,503 |
| Sep 26, 2025 | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | -1.09% | 43,085 |