JIADE Limited (JDZG)
NASDAQ: JDZG
· Real-Time Price · USD
1.87
0.01 (0.32%)
At close: Oct 03, 2025, 3:59 PM
1.87
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
JDZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 21,794 |
| Oct 2, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 1.64% | 20,003 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.75 | 1.83 | 1.83 | 1.10% | 48,446 |
| Sep 30, 2025 | 1.87 | 1.93 | 1.78 | 1.81 | 1.81 | -6.70% | 49,600 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.77 | 1.94 | 1.94 | 7.18% | 536,503 |
| Sep 26, 2025 | 1.83 | 1.83 | 1.75 | 1.81 | 1.81 | -1.09% | 43,100 |
| Sep 25, 2025 | 1.83 | 1.87 | 1.70 | 1.83 | 1.83 | 0.00% | 88,541 |
| Sep 24, 2025 | 1.95 | 1.96 | 1.83 | 1.83 | 1.83 | -6.63% | 80,500 |
| Sep 23, 2025 | 2.01 | 2.09 | 1.96 | 1.96 | 1.96 | -2.97% | 341,636 |
| Sep 22, 2025 | 1.97 | 2.02 | 1.95 | 2.02 | 2.02 | -0.49% | 23,400 |
| Sep 19, 2025 | 2.17 | 2.17 | 1.87 | 2.03 | 2.03 | -5.58% | 56,200 |
| Sep 18, 2025 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | -0.92% | 30,200 |
| Sep 17, 2025 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 3.83% | 32,500 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.03 | 2.09 | 2.09 | 0.00% | 56,917 |
| Sep 15, 2025 | 2.05 | 2.18 | 2.03 | 2.09 | 2.09 | 0.97% | 54,518 |
| Sep 12, 2025 | 2.11 | 2.19 | 2.03 | 2.07 | 2.07 | -3.72% | 116,600 |
| Sep 11, 2025 | 2.23 | 2.30 | 2.06 | 2.15 | 2.15 | 1.90% | 494,542 |
| Sep 10, 2025 | 2.04 | 2.20 | 1.95 | 2.11 | 2.11 | 1.93% | 237,400 |
| Sep 9, 2025 | 1.85 | 2.09 | 1.76 | 2.07 | 2.07 | 15.00% | 253,325 |
| Sep 8, 2025 | 1.72 | 2.28 | 1.65 | 1.80 | 1.80 | 2.27% | 568,900 |
Page 1 of 18