JIADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.52	0.59	0.52	0.54	0.54	0.94%	324,506
May 9, 2025	0.52	0.55	0.49	0.53	0.53	-0.60%	464,249
May 8, 2025	0.52	0.55	0.52	0.53	0.53	-0.09%	117,119
May 7, 2025	0.58	0.60	0.53	0.53	0.53	-11.05%	190,944
May 6, 2025	0.55	0.60	0.52	0.60	0.60	3.81%	269,771
May 5, 2025	0.76	0.79	0.55	0.58	0.58	-22.93%	1,623,707
May 2, 2025	0.72	0.75	0.70	0.75	0.75	9.03%	1,038,991
May 1, 2025	0.69	0.71	0.66	0.69	0.69	-1.73%	261,746
Apr 30, 2025	0.65	0.74	0.62	0.70	0.70	2.85%	186,005
Apr 29, 2025	0.72	0.74	0.66	0.68	0.68	-4.48%	293,378
Apr 28, 2025	0.53	0.72	0.53	0.71	0.71	37.02%	954,494
Apr 25, 2025	0.51	0.52	0.51	0.52	0.52	-0.49%	21,480
Apr 24, 2025	0.52	0.54	0.50	0.52	0.52	-0.12%	98,466
Apr 23, 2025	0.50	0.53	0.49	0.52	0.52	2.79%	48,003
Apr 22, 2025	0.51	0.52	0.48	0.51	0.51	-2.92%	55,387
Apr 21, 2025	0.49	0.54	0.47	0.52	0.52	5.71%	45,479
Apr 17, 2025	0.51	0.54	0.49	0.50	0.50	-5.52%	211,710
Apr 16, 2025	0.61	0.78	0.51	0.53	0.53	-10.70%	3,152,689
Apr 15, 2025	0.53	0.60	0.52	0.59	0.59	8.87%	1,006,584
Apr 14, 2025	0.49	0.63	0.49	0.54	0.54	7.83%	861,096
Apr 11, 2025	0.51	0.51	0.48	0.50	0.50	-1.92%	47,365
Apr 10, 2025	0.50	0.56	0.49	0.51	0.51	-3.20%	81,533
Apr 9, 2025	0.50	0.67	0.48	0.53	0.53	2.33%	1,020,483
Apr 8, 2025	0.48	0.53	0.48	0.52	0.52	3.64%	44,913
Apr 7, 2025	0.51	0.52	0.46	0.50	0.50	-6.99%	52,112
Apr 4, 2025	0.53	0.55	0.51	0.53	0.53	-3.40%	43,959
Apr 3, 2025	0.57	0.57	0.54	0.55	0.55	-2.02%	9,324
Apr 2, 2025	0.56	0.57	0.55	0.57	0.57	-2.47%	17,258
Apr 1, 2025	0.58	0.58	0.56	0.58	0.58	-0.10%	18,876
Mar 31, 2025	0.57	0.58	0.54	0.58	0.58	-1.73%	53,037
Mar 28, 2025	0.58	0.63	0.58	0.59	0.59	-2.53%	32,407
Mar 27, 2025	0.63	0.65	0.59	0.61	0.61	-6.86%	82,213
Mar 26, 2025	0.67	0.67	0.62	0.65	0.65	0.02%	517,472
Mar 25, 2025	0.63	0.68	0.62	0.65	0.65	2.83%	85,278
Mar 24, 2025	0.61	0.67	0.61	0.63	0.63	2.85%	48,161
Mar 21, 2025	0.61	0.64	0.59	0.61	0.61	-2.31%	99,785
Mar 20, 2025	0.60	0.65	0.58	0.63	0.63	5.59%	109,638
Mar 19, 2025	0.63	0.63	0.58	0.60	0.60	1.00%	25,968
Mar 18, 2025	0.63	0.63	0.57	0.59	0.59	0.98%	66,329
Mar 17, 2025	0.61	0.61	0.57	0.58	0.58	0.72%	27,466
Mar 14, 2025	0.57	0.63	0.57	0.58	0.58	-0.02%	24,384
Mar 13, 2025	0.58	0.59	0.56	0.58	0.58	3.13%	42,863
Mar 12, 2025	0.55	0.57	0.55	0.56	0.56	-1.61%	40,054
Mar 11, 2025	0.59	0.59	0.55	0.57	0.57	-6.30%	96,867
Mar 10, 2025	0.63	0.63	0.57	0.61	0.61	-3.16%	102,085
Mar 7, 2025	0.65	0.65	0.60	0.63	0.63	-0.02%	31,596
Mar 6, 2025	0.60	0.63	0.57	0.63	0.63	3.33%	52,774
Mar 5, 2025	0.62	0.62	0.57	0.61	0.61	0.78%	43,095
Mar 4, 2025	0.63	0.63	0.56	0.61	0.61	-5.78%	145,335
Mar 3, 2025	0.67	0.68	0.64	0.64	0.64	-4.44%	88,448