JIADE Limited - JDZG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	2.58	3	3	3.15	2.28	44.38M
October 13, 2025	1.76	1.88	1.88	1.88	1.73	37,701
October 10, 2025	1.83	1.77	1.77	1.88	1.73	36,800
October 09, 2025	1.85	1.88	1.88	1.88	1.83	63,791
October 08, 2025	1.82	1.84	1.84	1.84	1.79	120,427
October 07, 2025	1.85	1.83	1.83	1.88	1.8	16,700
October 06, 2025	1.88	1.85	1.85	1.88	1.79	18,400
October 03, 2025	1.86	1.88	1.88	1.89	1.84	21,800
October 02, 2025	1.83	1.86	1.86	1.88	1.83	20,003
October 01, 2025	1.81	1.83	1.83	1.89	1.75	48,446
September 30, 2025	1.87	1.81	1.81	1.93	1.78	49,600
September 29, 2025	1.81	1.94	1.94	1.94	1.77	536,503
September 26, 2025	1.83	1.81	1.81	1.83	1.75	43,100
September 25, 2025	1.83	1.83	1.83	1.87	1.7	88,541
September 24, 2025	1.95	1.83	1.83	1.96	1.83	80,500
September 23, 2025	2.01	1.96	1.96	2.09	1.96	341,636
September 22, 2025	1.97	2.02	2.02	2.02	1.95	23,400
September 19, 2025	2.17	2.03	2.03	2.17	1.87	56,200
September 18, 2025	2.06	2.15	2.15	2.15	2.06	30,200
September 17, 2025	2.11	2.17	2.17	2.18	2.1	32,500
September 16, 2025	2.18	2.09	2.09	2.18	2.03	56,917
September 15, 2025	2.05	2.09	2.09	2.18	2.03	54,518
September 12, 2025	2.11	2.07	2.07	2.19	2.03	116,594
September 11, 2025	2.23	2.15	2.15	2.3	2.06	494,542
September 10, 2025	2.04	2.11	2.11	2.2	1.95	237,400
September 09, 2025	1.85	2.07	2.07	2.09	1.76	253,325
September 08, 2025	1.72	1.8	1.8	2.28	1.65	568,900
September 05, 2025	1.9	1.76	1.76	1.9	1.7	157,200
September 04, 2025	1.79	2.04	2.04	2.13	1.73	549,147
September 03, 2025	1.76	1.83	1.83	1.9	1.71	27,072
September 02, 2025	1.78	1.78	1.78	1.79	1.72	30,716
August 29, 2025	1.81	1.81	1.81	1.86	1.77	47,210
August 28, 2025	1.86	1.77	1.77	1.91	1.77	25,048
August 27, 2025	1.93	1.92	1.92	2.02	1.9	51,935
August 26, 2025	1.92	1.96	1.96	1.98	1.86	23,803
August 25, 2025	1.84	1.94	1.94	1.95	1.84	39,100
August 22, 2025	1.87	1.84	1.84	1.93	1.81	47,536
August 21, 2025	1.77	1.88	1.88	1.88	1.77	100,116
August 20, 2025	1.87	1.91	1.91	1.95	1.81	8,014
August 19, 2025	1.83	1.87	1.87	1.92	1.77	54,414
August 18, 2025	1.88	1.83	1.83	1.92	1.82	71,159
August 15, 2025	1.84	1.86	1.86	2	1.67	239,929
August 14, 2025	1.88	1.95	1.95	2.03	1.85	252,200
August 13, 2025	1.69	1.9	1.9	1.9	1.69	66,459
August 12, 2025	1.75	1.74	1.73	1.89	1.58	292,800
August 11, 2025	1.7	1.76	1.76	1.8	1.63	268,995
August 08, 2025	1.88	1.7	1.7	1.98	1.66	245,100
August 07, 2025	2.16	1.89	1.89	2.28	1.62	305,808
August 06, 2025	2.29	2.08	2.08	2.47	2.04	277,884
August 05, 2025	2.35	2.33	2.33	2.41	2.21	66,100
August 04, 2025	2.5	2.34	2.34	2.54	2.31	117,838
August 01, 2025	2.54	2.48	2.48	2.57	2.3	25,400
July 31, 2025	2.56	2.55	2.55	2.68	2.48	6,160
July 30, 2025	2.56	2.56	2.56	2.63	2.54	12,358
July 29, 2025	2.65	2.67	2.67	2.68	2.51	75,603
July 28, 2025	2.69	2.64	2.64	2.74	2.42	47,301
July 25, 2025	2.61	2.69	2.69	2.72	2.59	25,805
July 24, 2025	2.91	2.54	2.54	2.93	2.15	59,200
July 23, 2025	2.94	2.95	2.95	3.11	2.84	30,758
July 22, 2025	2.69	2.86	2.86	3	2.61	90,700

JIADE Limited (JDZG) NASDAQ