JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
2.630
-0.010 (-0.38%)
Jun 27, 2025, 4:00 PM - Market closed
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.58 | 2.74 | 2.58 | 2.63 | 2.63 | -0.38% | 11,437 |
| Jun 26, 2025 | 2.41 | 2.80 | 2.41 | 2.64 | 2.64 | 5.60% | 68,077 |
| Jun 25, 2025 | 2.66 | 2.66 | 2.35 | 2.50 | 2.50 | -7.72% | 60,817 |
| Jun 24, 2025 | 2.17 | 2.76 | 2.07 | 2.71 | 2.71 | 30.30% | 319,751 |
| Jun 23, 2025 | 2.13 | 2.22 | 2.00 | 2.08 | 2.08 | -1.56% | 67,360 |
| Jun 20, 2025 | 2.27 | 2.37 | 2.09 | 2.11 | 2.11 | -8.73% | 23,631 |
| Jun 18, 2025 | 2.32 | 2.41 | 2.08 | 2.31 | 2.31 | -1.87% | 28,059 |
| Jun 17, 2025 | 2.32 | 2.49 | 2.32 | 2.36 | 2.36 | 0.04% | 33,532 |
| Jun 16, 2025 | 2.28 | 2.51 | 2.24 | 2.36 | 2.36 | 3.38% | 45,409 |
| Jun 13, 2025 | 2.44 | 2.51 | 2.23 | 2.28 | 2.28 | -9.31% | 48,709 |
| Jun 12, 2025 | 2.26 | 2.64 | 2.25 | 2.51 | 2.51 | 4.01% | 36,616 |
| Jun 11, 2025 | 2.40 | 3.03 | 2.03 | 2.42 | 2.42 | 4.09% | 444,958 |
| Jun 10, 2025 | 2.22 | 2.72 | 2.22 | 2.32 | 2.32 | 4.22% | 143,572 |
| Jun 9, 2025 | 2.32 | 2.35 | 1.91 | 2.23 | 2.23 | -5.51% | 86,183 |
| Jun 6, 2025 | 3.04 | 3.09 | 1.61 | 2.36 | 2.36 | -13.88% | 428,610 |
| Jun 5, 2025 | 4.41 | 4.59 | 2.74 | 2.74 | 2.74 | -39.56% | 128,502 |
| Jun 4, 2025 | 4.20 | 4.64 | 4.20 | 4.53 | 4.53 | 8.53% | 25,121 |
| Jun 3, 2025 | 4.20 | 4.28 | 4.08 | 4.17 | 4.17 | 3.52% | 2,619 |
| Jun 2, 2025 | 4.08 | 4.40 | 3.92 | 4.03 | 4.03 | -1.95% | 16,800 |
| May 30, 2025 | 4.16 | 4.21 | 3.82 | 4.11 | 4.11 | -1.39% | 11,415 |
| May 29, 2025 | 4.39 | 4.39 | 4.14 | 4.17 | 4.17 | -1.63% | 4,130 |
| May 28, 2025 | 4.32 | 4.32 | 4.08 | 4.24 | 4.24 | -2.80% | 12,269 |
| May 27, 2025 | 4.35 | 4.56 | 4.30 | 4.36 | 4.36 | 0.28% | 4,295 |
| May 23, 2025 | 4.41 | 4.53 | 4.27 | 4.35 | 4.35 | -5.99% | 4,222 |
| May 22, 2025 | 4.40 | 4.63 | 4.40 | 4.63 | 4.63 | 3.07% | 7,848 |
| May 21, 2025 | 4.62 | 4.62 | 4.39 | 4.49 | 4.49 | -0.84% | 2,593 |
| May 20, 2025 | 4.64 | 4.77 | 4.44 | 4.53 | 4.53 | -2.46% | 6,956 |
| May 19, 2025 | 4.56 | 4.72 | 4.34 | 4.64 | 4.64 | -0.73% | 8,466 |
| May 16, 2025 | 4.88 | 4.88 | 4.56 | 4.67 | 4.67 | -2.07% | 5,358 |
| May 15, 2025 | 4.87 | 4.92 | 4.52 | 4.77 | 4.77 | -3.79% | 15,578 |
| May 14, 2025 | 4.34 | 5.12 | 4.28 | 4.96 | 4.96 | 14.41% | 144,814 |
| May 13, 2025 | 4.37 | 4.53 | 4.33 | 4.34 | 4.34 | 1.31% | 12,643 |
| May 12, 2025 | 4.19 | 4.72 | 4.16 | 4.28 | 4.28 | 0.94% | 40,903 |
| May 9, 2025 | 4.16 | 4.40 | 3.92 | 4.24 | 4.24 | -0.61% | 58,031 |
| May 8, 2025 | 4.16 | 4.44 | 4.16 | 4.27 | 4.27 | -0.07% | 14,639 |
| May 7, 2025 | 4.63 | 4.80 | 4.26 | 4.27 | 4.27 | -11.06% | 23,868 |
| May 6, 2025 | 4.40 | 4.80 | 4.16 | 4.80 | 4.80 | 3.81% | 33,721 |
| May 5, 2025 | 6.06 | 6.32 | 4.40 | 4.62 | 4.62 | -22.93% | 202,963 |
| May 2, 2025 | 5.78 | 6.00 | 5.60 | 6.00 | 6.00 | 9.03% | 129,873 |
| May 1, 2025 | 5.52 | 5.69 | 5.30 | 5.50 | 5.50 | -1.73% | 32,718 |
| Apr 30, 2025 | 5.24 | 5.89 | 4.97 | 5.60 | 5.60 | 2.85% | 23,250 |
| Apr 29, 2025 | 5.77 | 5.89 | 5.24 | 5.45 | 5.45 | -4.47% | 36,672 |
| Apr 28, 2025 | 4.23 | 5.76 | 4.23 | 5.70 | 5.70 | 37.02% | 119,311 |
| Apr 25, 2025 | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | -0.48% | 2,685 |
| Apr 24, 2025 | 4.16 | 4.32 | 4.02 | 4.18 | 4.18 | -0.14% | 12,308 |
| Apr 23, 2025 | 4.00 | 4.20 | 3.94 | 4.19 | 4.19 | 2.80% | 6,000 |
| Apr 22, 2025 | 4.12 | 4.14 | 3.85 | 4.07 | 4.07 | -2.91% | 6,923 |
| Apr 21, 2025 | 3.90 | 4.35 | 3.77 | 4.19 | 4.19 | 5.70% | 5,684 |
| Apr 17, 2025 | 4.09 | 4.28 | 3.92 | 3.97 | 3.97 | -5.52% | 26,463 |
| Apr 16, 2025 | 4.88 | 6.24 | 4.08 | 4.20 | 4.20 | -10.70% | 394,086 |