JIADE Limited (JDZG) NASDAQ
1.66
-0.04(-2.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.66
-0.04(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.68 | 1.66 | 1.66 | 1.74 | 1.66 | 19,580 |
| April 01, 2026 | 1.73 | 1.7 | 1.7 | 1.74 | 1.69 | 23,416 |
| March 31, 2026 | 1.79 | 1.72 | 1.72 | 1.79 | 1.71 | 26,434 |
| March 30, 2026 | 1.73 | 1.74 | 1.74 | 1.79 | 1.66 | 29,487 |
| March 27, 2026 | 1.84 | 1.74 | 1.74 | 1.84 | 1.73 | 35,965 |
| March 26, 2026 | 1.7 | 1.91 | 1.91 | 1.91 | 1.66 | 251,291 |
| March 25, 2026 | 1.75 | 1.7 | 1.7 | 1.76 | 1.6 | 142,341 |
| March 24, 2026 | 1.87 | 1.72 | 1.72 | 1.87 | 1.65 | 301,557 |
| March 23, 2026 | 2.12 | 2.06 | 0 | 2.36 | 2.01 | 178,303 |
| March 20, 2026 | 2.35 | 2.32 | 0 | 2.38 | 2.05 | 6.04M |
| March 19, 2026 | 1.92 | 1.88 | 0 | 1.95 | 1.78 | 101,156 |
| March 18, 2026 | 2.26 | 2.35 | 0 | 2.68 | 2.17 | 330,802 |
| March 17, 2026 | 2.27 | 2.27 | 0 | 2.36 | 2.26 | 53,004 |
| March 16, 2026 | 2.69 | 2.25 | 0 | 2.75 | 2.25 | 99,012 |
| March 13, 2026 | 2.69 | 2.68 | 0 | 2.73 | 2.64 | 54,866 |
| March 12, 2026 | 2.92 | 2.63 | 0 | 2.94 | 2.63 | 93,873 |
| March 11, 2026 | 2.99 | 2.92 | 0 | 3.03 | 2.91 | 124,538 |
| March 10, 2026 | 2.88 | 3.25 | 0 | 3.74 | 2.88 | 1.03M |
| March 09, 2026 | 3.02 | 3 | 0 | 3.05 | 2.91 | 113,258 |
| March 06, 2026 | 3.14 | 3.05 | 0 | 3.33 | 2.76 | 300,361 |
| March 05, 2026 | 3.42 | 3.2 | 0 | 3.46 | 3.08 | 495,396 |
| March 04, 2026 | 3.32 | 3.25 | 0 | 3.38 | 3.1 | 201,216 |
| March 03, 2026 | 3.5 | 3.3 | 0 | 3.75 | 3.3 | 85,792 |
| March 02, 2026 | 3.65 | 3.53 | 0 | 3.68 | 3.37 | 119,281 |
| February 27, 2026 | 4.25 | 3.75 | 0 | 4.25 | 3.75 | 172,924 |
| February 26, 2026 | 4.72 | 4.38 | 0 | 4.72 | 4.38 | 492,506 |
| February 25, 2026 | 4.55 | 4.29 | 0 | 4.55 | 4.2 | 111,224 |
| February 24, 2026 | 4.33 | 4.74 | 0 | 5.16 | 4.33 | 1.02M |
| February 23, 2026 | 4.75 | 4.18 | 0 | 4.75 | 4.02 | 185,129 |
| February 20, 2026 | 5.31 | 4.57 | 0 | 5.31 | 4.38 | 326,532 |
| February 19, 2026 | 5.93 | 5.44 | 0 | 5.93 | 5.15 | 624,574 |
| February 18, 2026 | 24.95 | 5.85 | 0 | 28.5 | 5 | 3.4M |
| February 17, 2026 | 48 | 18 | 0 | 58.25 | 18 | 598,072 |
| February 13, 2026 | 53 | 95.25 | 0 | 101.5 | 45 | 2.16M |
| February 12, 2026 | 43.5 | 42.25 | 0 | 63.25 | 34.25 | 2.66M |
| February 11, 2026 | 28.25 | 33 | 0 | 33.75 | 27.5 | 16,485 |
| February 10, 2026 | 28 | 27.5 | 0 | 31 | 26.75 | 19,768 |
| February 09, 2026 | 36.25 | 29.25 | 0 | 38.5 | 27.5 | 43,412 |
| February 06, 2026 | 37.75 | 36 | 0 | 38 | 35.75 | 715 |
| February 05, 2026 | 39.5 | 37.5 | 0 | 44.5 | 36.75 | 908 |
| February 04, 2026 | 41.25 | 39 | 0 | 41.75 | 37.25 | 670 |
| February 03, 2026 | 43.25 | 39 | 0 | 43.25 | 36.25 | 545 |
| February 02, 2026 | 41.75 | 43.5 | 0 | 44 | 34.25 | 1,352 |
| January 30, 2026 | 35 | 41 | 0 | 42.5 | 30.75 | 2,054 |
| January 29, 2026 | 38.25 | 33.75 | 0 | 41.75 | 29 | 3,285 |
| January 28, 2026 | 37 | 38 | 0 | 43.75 | 33.75 | 3,288 |
| January 27, 2026 | 38.5 | 37 | 0 | 40.25 | 36.25 | 1,625 |
| January 26, 2026 | 44.5 | 38 | 0 | 44.5 | 33.5 | 1,100 |
| January 23, 2026 | 45.5 | 44 | 0 | 46.25 | 41.5 | 2,274 |
| January 22, 2026 | 37.75 | 45.5 | 0 | 45.75 | 33.75 | 3,560 |
| January 21, 2026 | 33 | 38.75 | 0 | 41.25 | 30.5 | 4,111 |
| January 20, 2026 | 29.5 | 33 | 0 | 36 | 28.25 | 1,705 |
| January 16, 2026 | 30 | 30.5 | 0 | 31.75 | 27.5 | 1,494 |
| January 15, 2026 | 31.5 | 31 | 0 | 33 | 29.75 | 1,169 |
| January 14, 2026 | 24.65 | 32 | 0 | 41.5 | 24 | 25,972 |
| January 13, 2026 | 19.5 | 30 | 0 | 31.25 | 19.5 | 250,221 |
| January 12, 2026 | 19.71 | 19.53 | 0 | 20.5 | 19.5 | 432 |
| January 09, 2026 | 19.5 | 19.65 | 0 | 20 | 19.5 | 100 |
| January 08, 2026 | 19 | 20.43 | 0 | 20.5 | 18.27 | 732 |
| January 07, 2026 | 19.27 | 19 | 0 | 20.88 | 18.27 | 1,174 |