Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.571.411.431.43-5.30%14,123
Dec 4, 20251.451.531.371.511.514.14%10,239
Dec 3, 20251.401.451.351.451.45-0.68%5,863
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%9,333
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%9,126
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
Oct 13, 20251.761.881.731.881.886.52%37,701
Oct 10, 20251.831.881.731.771.77-6.12%36,766
Oct 9, 20251.851.881.821.881.882.45%63,816
Oct 8, 20251.821.841.791.841.840.27%120,427
Oct 7, 20251.851.881.801.831.83-1.08%16,660
Oct 6, 20251.881.881.791.851.85-1.60%18,356
Oct 3, 20251.861.891.841.881.881.08%21,794
Oct 2, 20251.831.881.831.861.861.64%20,003
Oct 1, 20251.811.891.751.831.831.10%48,446
Sep 30, 20251.871.931.781.811.81-6.70%49,567
Sep 29, 20251.811.941.771.941.947.18%536,503
Sep 26, 20251.831.831.751.811.81-1.09%43,085
Sep 25, 20251.831.871.701.831.83-88,541
Sep 24, 20251.951.961.831.831.83-6.63%80,497
Sep 23, 20252.012.091.961.961.96-2.73%341,636
Sep 22, 20251.972.021.952.022.02-0.49%23,354
Sep 19, 20252.172.171.872.032.03-5.81%56,161
Sep 18, 20252.062.152.062.152.15-0.92%30,182
Sep 17, 20252.112.182.102.172.173.83%32,490
Sep 16, 20252.182.182.032.092.09-56,917
Sep 15, 20252.052.182.032.092.090.97%54,518
Sep 12, 20252.112.192.032.072.07-3.72%116,594
Sep 11, 20252.232.302.062.152.151.90%494,542
Sep 10, 20252.042.201.952.112.111.93%237,388
Sep 9, 20251.852.091.762.072.0715.00%253,325
Sep 8, 20251.722.281.651.801.802.27%568,850
Sep 5, 20251.901.901.701.761.76-13.85%157,186
Sep 4, 20251.792.131.732.042.0411.64%549,147
Sep 3, 20251.731.901.711.831.832.64%27,492
Sep 2, 20251.781.791.721.781.78-1.49%30,716
Aug 29, 20251.811.861.771.811.812.26%47,210
Aug 28, 20251.861.911.771.771.77-7.86%25,048
Aug 27, 20251.932.021.901.921.92-1.99%51,837
Aug 26, 20251.921.981.861.961.961.03%23,803
Aug 25, 20251.841.951.841.941.945.43%39,060
Aug 22, 20251.871.931.811.841.84-1.87%47,536
Aug 21, 20251.771.881.771.881.88-1.83%100,116
Aug 20, 20251.871.951.811.911.912.14%8,014
Aug 19, 20251.831.921.771.871.872.19%54,414
Aug 18, 20251.881.921.821.831.83-1.61%71,159
Aug 15, 20251.842.001.671.861.86-4.62%239,840
Aug 14, 20251.882.031.851.951.952.63%252,189
Aug 13, 20251.691.901.691.901.909.20%66,459
Aug 12, 20251.751.901.581.741.74-1.14%294,094
Aug 11, 20251.701.801.631.761.763.53%268,995
Aug 8, 20251.881.981.661.701.70-10.05%245,073
Aug 7, 20252.162.281.621.891.89-9.13%305,808
Aug 6, 20252.292.472.042.082.08-10.73%277,884
Aug 5, 20252.352.412.212.332.33-0.43%66,059
Aug 4, 20252.502.542.312.342.34-5.65%117,838
Aug 1, 20252.542.572.302.482.48-2.55%25,392
Jul 31, 20252.562.682.482.552.55-0.59%6,160
Jul 30, 20252.562.632.542.562.56-4.12%12,358
Jul 29, 20252.652.682.512.672.671.14%75,603
Jul 28, 20252.692.742.422.642.64-1.86%47,301
Jul 25, 20252.612.722.592.692.695.91%25,805
Jul 24, 20252.912.932.152.542.54-13.90%59,158
Jul 23, 20252.943.112.842.952.953.15%30,758
Jul 22, 20252.693.002.612.862.866.12%90,687
Jul 21, 20253.043.042.602.702.70-9.87%115,936
Jul 18, 20253.293.402.882.992.99-15.30%264,128
Jul 17, 20253.603.812.903.533.53-0.56%486,376