JIADE Limited (JDZG)

AI Score

Unlock

0.58

0.04 (7.41%)

At close: Apr 15, 2025, 3:59 PM

0.55

-4.96%

After-hours: Apr 15, 2025, 07:58 PM EDT

JIADE Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.49	0.49	0.63	0.63	0.49	0.49	0.54	0.54	8.00%	830,517
Apr 11, 2025	0.51	0.51	0.51	0.51	0.48	0.48	0.50	0.50	-1.96%	47,478
Apr 10, 2025	0.50	0.50	0.56	0.56	0.49	0.49	0.51	0.51	-3.77%	81,533
Apr 9, 2025	0.50	0.50	0.67	0.67	0.48	0.48	0.53	0.53	1.92%	1,020,500
Apr 8, 2025	0.48	0.48	0.53	0.53	0.48	0.48	0.52	0.52	4.00%	44,913
Apr 7, 2025	0.51	0.51	0.52	0.52	0.46	0.46	0.50	0.50	-5.66%	52,112
Apr 4, 2025	0.53	0.53	0.55	0.55	0.51	0.51	0.53	0.53	-3.64%	43,959
Apr 3, 2025	0.57	0.57	0.57	0.57	0.54	0.54	0.55	0.55	-1.79%	9,324
Apr 2, 2025	0.56	0.56	0.57	0.57	0.55	0.55	0.56	0.56	-3.45%	17,300
Apr 1, 2025	0.58	0.58	0.58	0.58	0.56	0.56	0.58	0.58	0.00%	18,900
Mar 31, 2025	0.57	0.57	0.58	0.58	0.54	0.54	0.58	0.58	-1.69%	53,037
Mar 28, 2025	0.58	0.58	0.63	0.63	0.58	0.58	0.59	0.59	-3.28%	32,407
Mar 27, 2025	0.62	0.63	0.65	0.65	0.59	0.59	0.61	0.61	-6.15%	82,213
Mar 26, 2025	0.67	0.67	0.67	0.67	0.62	0.62	0.65	0.65	0.00%	517,500
Mar 25, 2025	0.63	0.63	0.68	0.68	0.62	0.62	0.65	0.65	3.17%	85,300
Mar 24, 2025	0.61	0.61	0.67	0.67	0.61	0.61	0.63	0.63	3.28%	48,252
Mar 21, 2025	0.61	0.61	0.64	0.64	0.59	0.59	0.61	0.61	-3.17%	99,800
Mar 20, 2025	0.60	0.60	0.65	0.65	0.58	0.58	0.63	0.63	5.00%	109,638
Mar 19, 2025	0.63	0.63	0.63	0.63	0.57	0.57	0.60	0.60	1.69%	26,000
Mar 18, 2025	0.63	0.63	0.63	0.63	0.57	0.57	0.59	0.59	1.72%	66,329
Mar 17, 2025	0.61	0.61	0.61	0.61	0.57	0.57	0.58	0.58	0.00%	27,500
Mar 14, 2025	0.57	0.57	0.63	0.63	0.56	0.56	0.58	0.58	0.00%	24,384
Mar 13, 2025	0.57	0.57	0.59	0.59	0.56	0.56	0.58	0.58	3.57%	42,900
Mar 12, 2025	0.55	0.55	0.57	0.57	0.55	0.55	0.56	0.56	-1.75%	40,054
Mar 11, 2025	0.58	0.58	0.59	0.59	0.55	0.55	0.57	0.57	-6.56%	96,867
Mar 10, 2025	0.63	0.63	0.63	0.63	0.57	0.57	0.61	0.61	-3.17%	108,241
Mar 7, 2025	0.65	0.65	0.65	0.65	0.60	0.60	0.63	0.63	0.00%	31,696
Mar 6, 2025	0.60	0.60	0.63	0.63	0.57	0.57	0.63	0.63	3.28%	52,800
Mar 5, 2025	0.62	0.62	0.62	0.62	0.57	0.57	0.61	0.61	1.67%	43,095
Mar 4, 2025	0.63	0.63	0.63	0.63	0.56	0.56	0.60	0.60	-6.25%	145,335
Mar 3, 2025	0.67	0.67	0.68	0.68	0.64	0.64	0.64	0.64	-4.48%	88,448
Feb 28, 2025	0.71	0.71	0.71	0.71	0.65	0.65	0.67	0.67	-6.94%	62,000
Feb 27, 2025	0.71	0.71	0.75	0.75	0.67	0.67	0.72	0.72	2.86%	189,028
Feb 26, 2025	0.71	0.71	0.75	0.75	0.68	0.68	0.70	0.70	-6.67%	150,819
Feb 25, 2025	0.70	0.70	0.80	0.80	0.64	0.64	0.75	0.75	8.70%	472,339
Feb 24, 2025	0.65	0.65	0.69	0.69	0.65	0.65	0.69	0.69	2.99%	183,405
Feb 21, 2025	0.67	0.67	0.67	0.67	0.65	0.65	0.67	0.67	0.00%	35,508
Feb 20, 2025	0.65	0.65	0.68	0.68	0.65	0.65	0.67	0.67	-1.47%	16,048
Feb 19, 2025	0.68	0.68	0.68	0.69	0.65	0.65	0.68	0.68	-1.45%	52,552
Feb 18, 2025	0.68	0.68	0.70	0.70	0.65	0.65	0.69	0.69	0.00%	42,900
Feb 14, 2025	0.67	0.67	0.71	0.71	0.67	0.67	0.69	0.69	1.47%	98,200
Feb 13, 2025	0.68	0.68	0.69	0.69	0.67	0.67	0.68	0.68	-2.86%	59,726
Feb 12, 2025	0.67	0.67	0.70	0.70	0.67	0.67	0.70	0.70	2.94%	34,906
Feb 11, 2025	0.68	0.68	0.71	0.71	0.65	0.65	0.68	0.68	0.00%	32,939
Feb 10, 2025	0.68	0.68	0.68	0.68	0.65	0.65	0.68	0.68	3.03%	31,785
Feb 7, 2025	0.68	0.68	0.68	0.68	0.63	0.63	0.66	0.66	-1.49%	174,765
Feb 6, 2025	0.65	0.65	0.69	0.69	0.65	0.65	0.67	0.67	-4.29%	69,637
Feb 5, 2025	0.70	0.70	0.72	0.72	0.67	0.67	0.70	0.70	-2.78%	61,537
Feb 4, 2025	0.72	0.72	0.72	0.72	0.67	0.67	0.72	0.72	1.41%	112,600
Feb 3, 2025	0.65	0.65	0.73	0.73	0.65	0.65	0.71	0.71	7.58%	68,600