JIADE Limited (JDZG)
NASDAQ: JDZG
· Real-Time Price · USD
1.80
0.04 (2.27%)
At close: Sep 08, 2025, 3:57 PM
1.80
0.00%
After-hours: Sep 08, 2025, 06:48 PM EDT
JDZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.90 | 1.90 | 1.70 | 1.76 | 1.76 | -13.73% | 157,200 |
| Sep 4, 2025 | 1.79 | 2.13 | 1.73 | 2.04 | 2.04 | 11.48% | 549,147 |
| Sep 3, 2025 | 1.73 | 1.90 | 1.71 | 1.83 | 1.83 | 2.81% | 27,492 |
| Sep 2, 2025 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | -1.66% | 30,716 |
| Aug 29, 2025 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 47,210 |
| Aug 28, 2025 | 1.86 | 1.91 | 1.77 | 1.77 | 1.77 | -7.81% | 25,048 |
| Aug 27, 2025 | 1.93 | 2.02 | 1.90 | 1.92 | 1.92 | -2.04% | 51,935 |
| Aug 26, 2025 | 1.92 | 1.98 | 1.86 | 1.96 | 1.96 | 1.03% | 23,803 |
| Aug 25, 2025 | 1.84 | 1.95 | 1.84 | 1.94 | 1.94 | 5.43% | 39,100 |
| Aug 22, 2025 | 1.87 | 1.93 | 1.81 | 1.84 | 1.84 | -2.13% | 47,536 |
| Aug 21, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | -1.57% | 100,116 |
| Aug 20, 2025 | 1.87 | 1.95 | 1.81 | 1.91 | 1.91 | 2.14% | 8,014 |
| Aug 19, 2025 | 1.83 | 1.92 | 1.77 | 1.87 | 1.87 | 2.19% | 54,414 |
| Aug 18, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -1.61% | 71,159 |
| Aug 15, 2025 | 1.84 | 2.00 | 1.67 | 1.86 | 1.86 | -4.62% | 239,929 |
| Aug 14, 2025 | 1.88 | 2.03 | 1.85 | 1.95 | 1.95 | 2.63% | 252,200 |
| Aug 13, 2025 | 1.69 | 1.90 | 1.69 | 1.90 | 1.90 | 9.20% | 66,459 |
| Aug 12, 2025 | 1.75 | 1.90 | 1.58 | 1.74 | 1.74 | -1.14% | 294,094 |
| Aug 11, 2025 | 1.70 | 1.80 | 1.63 | 1.76 | 1.76 | 3.53% | 268,995 |
| Aug 8, 2025 | 1.88 | 1.98 | 1.66 | 1.70 | 1.70 | -10.05% | 245,100 |