Skip to main content
JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
0.120
-0.002 (-1.56%)
At close: Mar 9, 2026, 4:00 PM EDT
0.123
+0.003 (2.08%)
After-hours: Mar 9, 2026, 7:56 PM EDT

JIADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.120.120.12-1.56%2,604,569
Mar 6, 20260.130.130.110.120.12-4.69%7,095,604
Mar 5, 20260.140.140.120.130.13-1.54%12,088,521
Mar 4, 20260.130.140.120.130.13-1.59%2,231,317
Mar 3, 20260.140.150.130.130.13-6.38%1,985,321
Mar 2, 20260.150.150.130.140.14-6.00%2,808,453
Feb 27, 20260.170.170.150.150.15-14.23%3,975,087
Feb 26, 20260.190.190.180.180.182.04%11,916,446
Feb 25, 20260.180.180.170.170.17-9.50%2,625,795
Feb 24, 20260.170.210.170.190.1913.41%24,920,282
Feb 23, 20260.190.190.160.170.17-8.49%4,233,165
Feb 20, 20260.210.210.180.180.18-16.08%7,797,206
Feb 19, 20260.240.240.210.220.22-6.93%14,073,068
Feb 18, 20261.001.140.200.230.23-67.53%81,709,692
Feb 17, 20261.922.330.720.720.72-81.10%11,344,139
Feb 13, 20262.124.061.803.813.81125.44%52,190,209
Feb 12, 20261.742.531.371.691.6928.03%64,990,961
Feb 11, 20261.131.351.101.321.3220.00%412,119
Feb 10, 20261.121.241.071.101.10-5.98%494,194
Feb 9, 20261.451.541.101.171.17-18.75%1,085,290
Feb 6, 20261.511.521.431.441.44-4.00%17,884
Feb 5, 20261.581.781.471.501.50-3.85%22,700
Feb 4, 20261.651.671.491.561.56-16,743
Feb 3, 20261.731.731.451.561.56-10.34%13,621
Feb 2, 20261.671.761.371.741.746.10%33,772
Jan 30, 20261.401.701.231.641.6421.48%51,344
Jan 29, 20261.531.671.161.351.35-11.18%82,124
Jan 28, 20261.481.751.351.521.522.70%82,209
Jan 27, 20261.541.611.451.481.48-2.63%40,636
Jan 26, 20261.781.781.341.521.52-13.64%27,479
Jan 23, 20261.821.851.661.761.76-3.30%56,844
Jan 22, 20261.511.831.351.821.8217.42%88,964
Jan 21, 20261.321.651.221.551.5517.42%102,781
Jan 20, 20261.181.441.131.321.328.20%42,632
Jan 16, 20261.201.271.101.221.22-1.61%37,342
Jan 15, 20261.261.321.191.241.24-3.13%29,214
Jan 14, 20260.991.660.961.281.286.67%649,255
Jan 13, 20260.781.250.781.201.2053.63%6,255,530
Jan 12, 20260.790.820.780.780.78-0.64%10,773
Jan 9, 20260.780.800.780.790.79-3.79%2,479
Jan 8, 20260.760.820.730.820.827.51%18,312
Jan 7, 20260.770.840.730.760.76-1.31%29,345
Jan 6, 20260.780.800.770.770.77-0.16%21,745
Jan 5, 20260.820.830.770.770.77-4.66%73,519
Jan 2, 20260.920.930.770.810.81-0.12%761,661
Dec 31, 20250.870.900.780.810.81-10.24%21,398
Dec 30, 20251.001.000.860.900.90-8.95%15,594
Dec 29, 20250.861.020.850.990.9916.60%71,358
Dec 26, 20250.950.950.850.850.85-5.56%41,489
Dec 24, 20250.900.940.900.900.90-5.26%13,405
Dec 23, 20251.001.000.870.950.95-4.52%41,825
Dec 22, 20251.171.171.001.001.00-10.36%66,024
Dec 19, 20251.151.151.111.111.11-6,746
Dec 18, 20251.181.181.111.111.11-4.31%10,565
Dec 17, 20251.281.281.121.161.16-4.53%10,704
Dec 16, 20251.221.251.181.221.22-0.41%12,139
Dec 15, 20251.331.331.221.221.22-8.96%10,619
Dec 12, 20251.311.391.211.341.34-4.29%16,143
Dec 11, 20251.381.401.321.401.401.45%12,100
Dec 10, 20251.411.421.361.381.38-2.82%14,969
Dec 9, 20251.421.421.371.421.42-2.07%4,994
Dec 8, 20251.461.491.421.451.451.40%11,101
Dec 5, 20251.571.571.411.431.43-5.30%14,212
Dec 4, 20251.451.531.371.511.514.14%10,239
Dec 3, 20251.401.451.351.451.45-0.68%5,867
Dec 2, 20251.501.501.431.461.46-5.13%3,812
Dec 1, 20251.541.541.351.541.540.59%16,059
Nov 28, 20251.531.541.471.531.535.52%10,882
Nov 26, 20251.401.481.401.451.453.57%9,383
Nov 25, 20251.341.401.341.401.406.06%14,100
Nov 24, 20251.391.391.261.321.32-5.04%15,438
Nov 21, 20251.321.391.191.391.396.92%9,136
Nov 20, 20251.401.401.281.301.30-5.80%10,891
Nov 19, 20251.391.401.361.381.380.73%7,835
Nov 18, 20251.461.471.291.371.37-7.43%40,289
Nov 17, 20251.641.641.461.481.48-11.64%26,792
Nov 14, 20251.691.701.671.681.68-3.18%11,590
Nov 13, 20251.831.831.601.731.73-5.46%46,505
Nov 12, 20251.901.931.821.831.83-5.67%22,924
Nov 11, 20251.881.941.881.941.944.30%10,368
Nov 10, 20251.861.901.861.861.86-1.06%17,136
Nov 7, 20251.881.881.851.881.88-8,982
Nov 6, 20251.911.941.871.881.88-3.59%7,683
Nov 5, 20251.851.951.851.951.953.17%7,240
Nov 4, 20251.881.911.851.891.89-2.58%6,360
Nov 3, 20251.962.011.881.941.94-4.90%38,283
Oct 31, 20251.902.101.902.042.047.65%100,101
Oct 30, 20251.972.001.891.901.90-5.72%43,052
Oct 29, 20251.932.051.932.012.012.03%46,305
Oct 28, 20251.972.021.971.971.97-1.50%23,030
Oct 27, 20252.022.071.962.002.002.30%60,378
Oct 24, 20251.932.041.921.961.96-1.76%58,860
Oct 23, 20251.872.041.871.991.992.58%76,019
Oct 22, 20251.922.031.801.941.946.01%505,750
Oct 21, 20251.851.911.721.831.83-2.14%71,475
Oct 20, 20251.771.891.761.871.874.47%192,285
Oct 17, 20251.811.921.771.791.79-1.65%107,864
Oct 16, 20252.092.161.751.821.82-23.53%364,760
Oct 15, 20252.612.622.172.382.38-20.67%775,731
Oct 14, 20252.583.152.283.003.0059.57%44,551,187