JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
50.00
0.00 (0.00%)
Jun 4, 2026, 4:00 PM EDT - Market closed
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 60.80 | 62.00 | 50.00 | 50.00 | 50.00 | -25.37% | 555,278 |
| Jun 3, 2026 | 63.89 | 67.00 | 56.81 | 67.00 | 67.00 | 4.87% | 1,586,475 |
| Jun 2, 2026 | 54.99 | 63.89 | 50.33 | 63.89 | 63.89 | 10.82% | 29,838 |
| Jun 1, 2026 | 48.00 | 57.65 | 46.22 | 57.65 | 57.65 | 20.10% | 15,194 |
| May 29, 2026 | 41.60 | 52.50 | 41.10 | 48.00 | 48.00 | 14.83% | 82,530 |
| May 28, 2026 | 40.40 | 45.30 | 37.08 | 41.80 | 41.80 | 4.24% | 15,948 |
| May 27, 2026 | 35.40 | 40.15 | 34.80 | 40.10 | 40.10 | 17.25% | 64,266 |
| May 26, 2026 | 37.60 | 39.69 | 33.80 | 34.20 | 34.20 | -7.57% | 25,497 |
| May 22, 2026 | 36.00 | 39.80 | 35.80 | 37.00 | 37.00 | 5.41% | 240,691 |
| May 21, 2026 | 32.40 | 37.30 | 31.40 | 35.10 | 35.10 | 11.78% | 257,270 |
| May 20, 2026 | 24.10 | 31.90 | 24.10 | 31.40 | 31.40 | 32.49% | 135,250 |
| May 19, 2026 | 24.30 | 25.90 | 22.94 | 23.70 | 23.70 | 1.28% | 219,417 |
| May 18, 2026 | 21.50 | 25.00 | 20.00 | 23.40 | 23.40 | 5.88% | 174,262 |
| May 15, 2026 | 17.10 | 23.60 | 17.10 | 22.10 | 22.10 | 32.34% | 75,012 |
| May 14, 2026 | 16.60 | 17.40 | 15.20 | 16.70 | 16.70 | -1.18% | 9,226 |
| May 13, 2026 | 20.70 | 21.60 | 15.20 | 16.90 | 16.90 | -21.03% | 40,592 |
| May 12, 2026 | 20.20 | 23.60 | 20.00 | 21.40 | 21.40 | 6.47% | 49,925 |
| May 11, 2026 | 15.60 | 20.42 | 15.30 | 20.10 | 20.10 | 28.85% | 47,525 |
| May 8, 2026 | 15.60 | 15.80 | 14.50 | 15.60 | 15.60 | 9.09% | 14,139 |
| May 7, 2026 | 13.03 | 15.50 | 13.00 | 14.30 | 14.30 | 11.72% | 22,568 |
| May 6, 2026 | 12.10 | 13.20 | 12.10 | 12.80 | 12.80 | 5.79% | 9,372 |
| May 5, 2026 | 11.50 | 13.50 | 11.00 | 12.10 | 12.10 | -0.82% | 32,148 |
| May 4, 2026 | 12.00 | 12.40 | 11.80 | 12.20 | 12.20 | 2.52% | 15,416 |
| May 1, 2026 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | - | 2,612 |
| Apr 30, 2026 | 11.80 | 12.50 | 11.80 | 11.90 | 11.90 | - | 4,671 |
| Apr 29, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -4.03% | 4,832 |
| Apr 28, 2026 | 12.00 | 12.40 | 11.70 | 12.40 | 12.40 | 1.64% | 6,341 |
| Apr 27, 2026 | 12.50 | 12.50 | 11.61 | 12.20 | 12.20 | 1.67% | 6,501 |
| Apr 24, 2026 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 1.69% | 4,152 |
| Apr 23, 2026 | 11.30 | 11.80 | 11.20 | 11.80 | 11.80 | 6.31% | 11,052 |
| Apr 22, 2026 | 12.20 | 12.20 | 10.75 | 11.10 | 11.10 | -9.02% | 6,967 |
| Apr 21, 2026 | 11.20 | 12.20 | 10.90 | 12.20 | 12.20 | 12.96% | 14,231 |
| Apr 20, 2026 | 11.80 | 11.82 | 10.71 | 10.80 | 10.80 | -8.47% | 15,083 |
| Apr 17, 2026 | 12.20 | 13.00 | 11.60 | 11.80 | 11.80 | -7.09% | 19,827 |
| Apr 16, 2026 | 12.50 | 13.30 | 12.00 | 12.70 | 12.70 | -1.55% | 18,419 |
| Apr 15, 2026 | 15.40 | 16.00 | 12.60 | 12.90 | 12.90 | -15.69% | 58,337 |
| Apr 14, 2026 | 18.60 | 18.80 | 15.10 | 15.30 | 15.30 | -23.12% | 67,405 |
| Apr 13, 2026 | 20.40 | 22.70 | 16.60 | 19.90 | 19.90 | 30.92% | 2,353,437 |
| Apr 10, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 1.33% | 408,335 |
| Apr 9, 2026 | 15.80 | 15.80 | 14.60 | 15.00 | 15.00 | -6.83% | 3,180 |
| Apr 8, 2026 | 16.40 | 16.90 | 16.00 | 16.10 | 16.10 | -0.62% | 2,614 |
| Apr 7, 2026 | 16.60 | 16.61 | 15.80 | 16.20 | 16.20 | -2.42% | 3,771 |
| Apr 6, 2026 | 16.40 | 17.10 | 16.30 | 16.60 | 16.60 | 0.01% | 3,087 |
| Apr 2, 2026 | 16.80 | 17.40 | 16.60 | 16.60 | 16.60 | -2.35% | 2,078 |
| Apr 1, 2026 | 17.30 | 17.41 | 16.90 | 17.00 | 17.00 | -1.16% | 2,482 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.10 | 17.20 | 17.20 | -0.86% | 2,752 |
| Mar 30, 2026 | 17.30 | 17.90 | 16.60 | 17.35 | 17.35 | -0.29% | 3,225 |
| Mar 27, 2026 | 18.35 | 18.40 | 17.30 | 17.40 | 17.40 | -8.90% | 4,057 |
| Mar 26, 2026 | 17.00 | 19.10 | 16.60 | 19.10 | 19.10 | 12.35% | 25,623 |
| Mar 25, 2026 | 17.50 | 17.60 | 16.00 | 17.00 | 17.00 | -1.16% | 15,344 |
| Mar 24, 2026 | 18.70 | 18.75 | 16.50 | 17.20 | 17.20 | -16.50% | 30,994 |
| Mar 23, 2026 | 21.20 | 23.60 | 20.10 | 20.60 | 20.60 | -11.21% | 17,830 |
| Mar 20, 2026 | 23.48 | 23.75 | 20.55 | 23.20 | 23.20 | 23.24% | 603,518 |
| Mar 19, 2026 | 19.18 | 19.48 | 17.78 | 18.83 | 18.83 | -19.89% | 10,115 |
| Mar 18, 2026 | 22.63 | 26.80 | 21.75 | 23.50 | 23.50 | 3.41% | 33,080 |
| Mar 17, 2026 | 22.65 | 23.58 | 22.60 | 22.73 | 22.73 | 1.00% | 5,300 |
| Mar 16, 2026 | 26.88 | 27.50 | 22.50 | 22.50 | 22.50 | -15.89% | 9,901 |
| Mar 13, 2026 | 26.88 | 27.33 | 26.38 | 26.75 | 26.75 | 1.71% | 5,486 |
| Mar 12, 2026 | 29.15 | 29.38 | 26.30 | 26.30 | 26.30 | -9.78% | 9,387 |
| Mar 11, 2026 | 29.90 | 30.25 | 29.13 | 29.15 | 29.15 | -10.38% | 12,453 |
| Mar 10, 2026 | 28.83 | 37.45 | 28.83 | 32.53 | 32.53 | 8.33% | 103,465 |
| Mar 9, 2026 | 30.18 | 30.50 | 29.13 | 30.03 | 30.03 | -1.56% | 11,325 |
| Mar 6, 2026 | 31.43 | 33.28 | 27.55 | 30.50 | 30.50 | -4.69% | 30,036 |
| Mar 5, 2026 | 34.18 | 34.58 | 30.78 | 32.00 | 32.00 | -1.54% | 49,539 |
| Mar 4, 2026 | 33.18 | 33.75 | 30.98 | 32.50 | 32.50 | -1.59% | 20,121 |
| Mar 3, 2026 | 35.00 | 37.48 | 33.03 | 33.03 | 33.03 | -6.38% | 8,579 |
| Mar 2, 2026 | 36.53 | 36.75 | 33.68 | 35.28 | 35.28 | -6.00% | 11,928 |
| Feb 27, 2026 | 42.50 | 42.50 | 37.53 | 37.53 | 37.53 | -14.23% | 17,292 |
| Feb 26, 2026 | 47.23 | 47.23 | 43.75 | 43.75 | 43.75 | 2.04% | 49,250 |
| Feb 25, 2026 | 45.45 | 45.45 | 41.98 | 42.88 | 42.88 | -9.50% | 11,122 |
| Feb 24, 2026 | 43.28 | 51.58 | 43.28 | 47.38 | 47.38 | 13.41% | 102,187 |
| Feb 23, 2026 | 47.50 | 47.50 | 40.23 | 41.78 | 41.78 | -8.49% | 18,512 |
| Feb 20, 2026 | 53.10 | 53.10 | 43.75 | 45.65 | 45.65 | -16.08% | 32,653 |
| Feb 19, 2026 | 59.25 | 59.25 | 51.50 | 54.40 | 54.40 | -6.93% | 62,457 |
| Feb 18, 2026 | 249.53 | 285.00 | 50.00 | 58.45 | 58.45 | -67.53% | 340,220 |
| Feb 17, 2026 | 480.00 | 582.50 | 180.00 | 180.00 | 180.00 | -81.10% | 59,807 |
| Feb 13, 2026 | 530.00 | 1,014.98 | 450.00 | 952.50 | 952.50 | 125.44% | 216,117 |
| Feb 12, 2026 | 435.00 | 632.50 | 342.53 | 422.50 | 422.50 | 28.03% | 266,392 |
| Feb 11, 2026 | 282.50 | 337.50 | 275.00 | 330.00 | 330.00 | 20.00% | 1,648 |
| Feb 10, 2026 | 280.00 | 310.00 | 267.50 | 275.00 | 275.00 | -5.98% | 1,976 |
| Feb 9, 2026 | 362.50 | 385.00 | 275.00 | 292.50 | 292.50 | -18.75% | 4,341 |
| Feb 6, 2026 | 377.50 | 380.00 | 357.50 | 360.00 | 360.00 | -4.00% | 71 |
| Feb 5, 2026 | 395.00 | 445.00 | 367.50 | 375.00 | 375.00 | -3.85% | 90 |
| Feb 4, 2026 | 412.50 | 416.37 | 372.50 | 390.00 | 390.00 | - | 66 |
| Feb 3, 2026 | 432.50 | 432.50 | 362.50 | 390.00 | 390.00 | -10.34% | 54 |
| Feb 2, 2026 | 417.50 | 438.75 | 342.50 | 435.00 | 435.00 | 6.10% | 135 |
| Jan 30, 2026 | 350.00 | 425.00 | 307.50 | 410.00 | 410.00 | 21.48% | 205 |
| Jan 29, 2026 | 382.50 | 416.25 | 290.00 | 337.50 | 337.50 | -11.18% | 328 |
| Jan 28, 2026 | 370.00 | 436.25 | 338.00 | 380.00 | 380.00 | 2.70% | 328 |
| Jan 27, 2026 | 385.00 | 402.50 | 362.50 | 370.00 | 370.00 | -2.63% | 162 |
| Jan 26, 2026 | 445.00 | 445.00 | 335.00 | 380.00 | 380.00 | -13.64% | 109 |
| Jan 23, 2026 | 455.00 | 462.50 | 415.00 | 440.00 | 440.00 | -3.30% | 227 |
| Jan 22, 2026 | 377.50 | 457.50 | 337.68 | 455.00 | 455.00 | 17.42% | 355 |
| Jan 21, 2026 | 330.00 | 412.50 | 305.00 | 387.50 | 387.50 | 17.42% | 411 |
| Jan 20, 2026 | 295.00 | 360.00 | 282.50 | 330.00 | 330.00 | 8.20% | 170 |
| Jan 16, 2026 | 300.00 | 317.18 | 275.00 | 305.00 | 305.00 | -1.61% | 149 |
| Jan 15, 2026 | 315.00 | 328.75 | 296.25 | 310.00 | 310.00 | -3.13% | 116 |
| Jan 14, 2026 | 246.55 | 413.95 | 240.00 | 320.00 | 320.00 | 6.67% | 2,597 |
| Jan 13, 2026 | 195.00 | 312.50 | 195.00 | 300.00 | 300.00 | 53.63% | 25,022 |
| Jan 12, 2026 | 197.08 | 205.00 | 195.00 | 195.28 | 195.28 | -0.64% | 43 |