JIADE Limited (JDZG)
NASDAQ: JDZG · Real-Time Price · USD
1.240
+0.020 (1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
1.200
-0.040 (-3.21%)
Pre-market: Apr 29, 2026, 7:08 AM EDT
JIADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 61,924 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | 1.67% | 61,277 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 37,954 |
| Apr 23, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 110,174 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -9.02% | 67,252 |
| Apr 21, 2026 | 1.12 | 1.22 | 1.09 | 1.22 | 1.22 | 12.96% | 129,578 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -8.47% | 124,436 |
| Apr 17, 2026 | 1.22 | 1.30 | 1.16 | 1.18 | 1.18 | -7.09% | 190,565 |
| Apr 16, 2026 | 1.25 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 163,895 |
| Apr 15, 2026 | 1.54 | 1.60 | 1.26 | 1.29 | 1.29 | -15.69% | 568,823 |
| Apr 14, 2026 | 1.86 | 1.88 | 1.51 | 1.53 | 1.53 | -23.12% | 655,050 |
| Apr 13, 2026 | 2.04 | 2.27 | 1.66 | 1.99 | 1.99 | 30.92% | 23,482,350 |
| Apr 10, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 4,083,353 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.46 | 1.50 | 1.50 | -6.83% | 31,807 |
| Apr 8, 2026 | 1.64 | 1.69 | 1.60 | 1.61 | 1.61 | -0.62% | 26,140 |
| Apr 7, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 37,712 |
| Apr 6, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | - | 30,877 |
| Apr 2, 2026 | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 20,789 |
| Apr 1, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 24,827 |
| Mar 31, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -0.86% | 27,522 |
| Mar 30, 2026 | 1.73 | 1.79 | 1.66 | 1.74 | 1.74 | -0.29% | 32,254 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -8.90% | 40,579 |
| Mar 26, 2026 | 1.70 | 1.91 | 1.66 | 1.91 | 1.91 | 12.35% | 256,231 |
| Mar 25, 2026 | 1.75 | 1.76 | 1.60 | 1.70 | 1.70 | -1.16% | 153,445 |
| Mar 24, 2026 | 1.87 | 1.88 | 1.65 | 1.72 | 1.72 | -16.50% | 309,941 |
| Mar 23, 2026 | 2.12 | 2.36 | 2.01 | 2.06 | 2.06 | -11.21% | 178,303 |
| Mar 20, 2026 | 2.35 | 2.38 | 2.06 | 2.32 | 2.32 | 23.21% | 6,035,183 |
| Mar 19, 2026 | 1.92 | 1.95 | 1.78 | 1.88 | 1.88 | -19.87% | 101,156 |
| Mar 18, 2026 | 2.26 | 2.68 | 2.18 | 2.35 | 2.35 | 3.39% | 330,801 |
| Mar 17, 2026 | 2.27 | 2.36 | 2.26 | 2.27 | 2.27 | 1.02% | 53,002 |
| Mar 16, 2026 | 2.69 | 2.75 | 2.25 | 2.25 | 2.25 | -15.89% | 99,012 |
| Mar 13, 2026 | 2.69 | 2.73 | 2.64 | 2.68 | 2.68 | 1.71% | 54,865 |
| Mar 12, 2026 | 2.92 | 2.94 | 2.63 | 2.63 | 2.63 | -9.78% | 93,873 |
| Mar 11, 2026 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -10.39% | 124,537 |
| Mar 10, 2026 | 2.88 | 3.75 | 2.88 | 3.25 | 3.25 | 8.33% | 1,034,652 |
| Mar 9, 2026 | 3.02 | 3.05 | 2.91 | 3.00 | 3.00 | -1.54% | 113,257 |
| Mar 6, 2026 | 3.14 | 3.33 | 2.76 | 3.05 | 3.05 | -4.69% | 300,361 |
| Mar 5, 2026 | 3.42 | 3.46 | 3.08 | 3.20 | 3.20 | -1.54% | 495,394 |
| Mar 4, 2026 | 3.32 | 3.38 | 3.10 | 3.25 | 3.25 | -1.60% | 201,214 |
| Mar 3, 2026 | 3.50 | 3.75 | 3.30 | 3.30 | 3.30 | -6.38% | 85,790 |
| Mar 2, 2026 | 3.65 | 3.68 | 3.37 | 3.53 | 3.53 | -6.00% | 119,280 |
| Feb 27, 2026 | 4.25 | 4.25 | 3.75 | 3.75 | 3.75 | -14.22% | 172,922 |
| Feb 26, 2026 | 4.72 | 4.72 | 4.38 | 4.38 | 4.38 | 2.03% | 492,505 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.20 | 4.29 | 4.29 | -9.50% | 111,223 |
| Feb 24, 2026 | 4.33 | 5.16 | 4.33 | 4.74 | 4.74 | 13.40% | 1,021,878 |
| Feb 23, 2026 | 4.75 | 4.75 | 4.02 | 4.18 | 4.18 | -8.48% | 185,129 |
| Feb 20, 2026 | 5.31 | 5.31 | 4.38 | 4.57 | 4.57 | -16.08% | 326,532 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.15 | 5.44 | 5.44 | -6.93% | 624,573 |
| Feb 18, 2026 | 24.95 | 28.50 | 5.00 | 5.85 | 5.85 | -67.53% | 3,402,205 |
| Feb 17, 2026 | 48.00 | 58.25 | 18.00 | 18.00 | 18.00 | -81.10% | 598,071 |
| Feb 13, 2026 | 53.00 | 101.50 | 45.00 | 95.25 | 95.25 | 125.44% | 2,161,170 |
| Feb 12, 2026 | 43.50 | 63.25 | 34.25 | 42.25 | 42.25 | 28.03% | 2,663,926 |
| Feb 11, 2026 | 28.25 | 33.75 | 27.50 | 33.00 | 33.00 | 20.00% | 16,484 |
| Feb 10, 2026 | 28.00 | 31.00 | 26.75 | 27.50 | 27.50 | -5.98% | 19,767 |
| Feb 9, 2026 | 36.25 | 38.50 | 27.50 | 29.25 | 29.25 | -18.75% | 43,411 |
| Feb 6, 2026 | 37.75 | 38.00 | 35.75 | 36.00 | 36.00 | -4.00% | 715 |
| Feb 5, 2026 | 39.50 | 44.50 | 36.75 | 37.50 | 37.50 | -3.85% | 908 |
| Feb 4, 2026 | 41.25 | 41.64 | 37.25 | 39.00 | 39.00 | - | 669 |
| Feb 3, 2026 | 43.25 | 43.25 | 36.25 | 39.00 | 39.00 | -10.34% | 544 |
| Feb 2, 2026 | 41.75 | 43.88 | 34.25 | 43.50 | 43.50 | 6.10% | 1,350 |
| Jan 30, 2026 | 35.00 | 42.50 | 30.75 | 41.00 | 41.00 | 21.48% | 2,053 |
| Jan 29, 2026 | 38.25 | 41.63 | 29.00 | 33.75 | 33.75 | -11.18% | 3,284 |
| Jan 28, 2026 | 37.00 | 43.63 | 33.80 | 38.00 | 38.00 | 2.70% | 3,288 |
| Jan 27, 2026 | 38.50 | 40.25 | 36.25 | 37.00 | 37.00 | -2.63% | 1,625 |
| Jan 26, 2026 | 44.50 | 44.50 | 33.50 | 38.00 | 38.00 | -13.64% | 1,099 |
| Jan 23, 2026 | 45.50 | 46.25 | 41.50 | 44.00 | 44.00 | -3.30% | 2,273 |
| Jan 22, 2026 | 37.75 | 45.75 | 33.77 | 45.50 | 45.50 | 17.42% | 3,558 |
| Jan 21, 2026 | 33.00 | 41.25 | 30.50 | 38.75 | 38.75 | 17.42% | 4,111 |
| Jan 20, 2026 | 29.50 | 36.00 | 28.25 | 33.00 | 33.00 | 8.20% | 1,705 |
| Jan 16, 2026 | 30.00 | 31.72 | 27.50 | 30.50 | 30.50 | -1.61% | 1,493 |
| Jan 15, 2026 | 31.50 | 32.88 | 29.63 | 31.00 | 31.00 | -3.13% | 1,168 |
| Jan 14, 2026 | 24.66 | 41.40 | 24.00 | 32.00 | 32.00 | 6.67% | 25,970 |
| Jan 13, 2026 | 19.50 | 31.25 | 19.50 | 30.00 | 30.00 | 53.63% | 250,221 |
| Jan 12, 2026 | 19.71 | 20.50 | 19.50 | 19.53 | 19.53 | -0.64% | 430 |
| Jan 9, 2026 | 19.50 | 20.00 | 19.50 | 19.65 | 19.65 | -3.79% | 99 |
| Jan 8, 2026 | 19.00 | 20.50 | 18.27 | 20.43 | 20.43 | 7.52% | 732 |
| Jan 7, 2026 | 19.27 | 20.88 | 18.27 | 19.00 | 19.00 | -1.31% | 1,173 |
| Jan 6, 2026 | 19.50 | 20.00 | 19.25 | 19.25 | 19.25 | -0.16% | 869 |
| Jan 5, 2026 | 20.50 | 20.71 | 19.27 | 19.28 | 19.28 | -4.66% | 2,940 |
| Jan 2, 2026 | 23.01 | 23.25 | 19.25 | 20.23 | 20.23 | -0.12% | 30,466 |
| Dec 31, 2025 | 21.75 | 22.47 | 19.52 | 20.25 | 20.25 | -10.24% | 855 |
| Dec 30, 2025 | 24.99 | 24.99 | 21.53 | 22.56 | 22.56 | -8.95% | 623 |
| Dec 29, 2025 | 21.50 | 25.50 | 21.26 | 24.78 | 24.78 | 16.60% | 2,854 |
| Dec 26, 2025 | 23.75 | 23.75 | 21.25 | 21.25 | 21.25 | -5.56% | 1,659 |
| Dec 24, 2025 | 22.50 | 23.60 | 22.50 | 22.50 | 22.50 | -5.26% | 536 |
| Dec 23, 2025 | 25.00 | 25.00 | 21.75 | 23.75 | 23.75 | -4.52% | 1,673 |
| Dec 22, 2025 | 29.25 | 29.25 | 24.88 | 24.88 | 24.88 | -10.36% | 2,640 |
| Dec 19, 2025 | 28.75 | 28.75 | 27.68 | 27.75 | 27.75 | - | 269 |
| Dec 18, 2025 | 29.46 | 29.50 | 27.75 | 27.75 | 27.75 | -4.31% | 422 |
| Dec 17, 2025 | 32.00 | 32.00 | 28.00 | 29.00 | 29.00 | -4.53% | 428 |
| Dec 16, 2025 | 30.50 | 31.25 | 29.50 | 30.38 | 30.38 | -0.41% | 485 |
| Dec 15, 2025 | 33.25 | 33.25 | 30.50 | 30.50 | 30.50 | -8.96% | 424 |
| Dec 12, 2025 | 32.75 | 34.72 | 30.25 | 33.50 | 33.50 | -4.29% | 645 |
| Dec 11, 2025 | 34.50 | 35.00 | 33.00 | 35.00 | 35.00 | 1.45% | 484 |
| Dec 10, 2025 | 35.25 | 35.50 | 34.00 | 34.50 | 34.50 | -2.82% | 598 |
| Dec 9, 2025 | 35.50 | 35.50 | 34.25 | 35.50 | 35.50 | -2.07% | 199 |
| Dec 8, 2025 | 36.50 | 37.25 | 35.50 | 36.25 | 36.25 | 1.39% | 444 |
| Dec 5, 2025 | 39.25 | 39.25 | 35.25 | 35.75 | 35.75 | -5.29% | 568 |
| Dec 4, 2025 | 36.25 | 38.25 | 34.25 | 37.75 | 37.75 | 4.14% | 409 |
| Dec 3, 2025 | 35.00 | 36.25 | 33.75 | 36.25 | 36.25 | -0.68% | 234 |