JIADE LIMITED Common stock (JDZG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.87

north_east

$0.01 (0.54%)

Day's range

$1.84

$1.89

5 DAY PERFORMANCE

+28.97%

1 MONTH PERFORMANCE

-0.53%

3 MONTH PERFORMANCE

+3.89%

6 MONTH PERFORMANCE

-20.76%

YEAR-TO-DATE PERFORMANCE

-72.42%

1 YEAR PERFORMANCE

-62.37%

JIADE Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.57	$1.43 (-8.92%)	$1.57	$1.41	14.21 K	$35.09 M
12/04/2025	$1.45	$1.51 (4.14%)	$1.53	$1.37	10.24 K	$37.05 M
12/03/2025	$1.40	$1.45 (3.57%)	$1.45	$1.35	5.90 K	$35.58 M
12/02/2025	$1.50	$1.46 (-2.67%)	$1.50	$1.43	3.81 K	$35.82 M
12/01/2025	$1.54	$1.54 (0%)	$1.54	$1.35	16.10 K	$37.79 M
11/28/2025	$1.53	$1.53 (0%)	$1.54	$1.47	10.90 K	$37.54 M
11/26/2025	$1.40	$1.45 (3.57%)	$1.48	$1.40	9.40 K	$35.58 M
11/25/2025	$1.34	$1.40 (4.48%)	$1.40	$1.34	14.10 K	$34.35 M
11/24/2025	$1.39	$1.32 (-5.04%)	$1.39	$1.26	15.44 K	$32.39 M
11/21/2025	$1.32	$1.39 (5.3%)	$1.39	$1.19	9.14 K	$34.11 M
11/20/2025	$1.40	$1.30 (-7.14%)	$1.40	$1.28	10.90 K	$31.90 M
11/19/2025	$1.39	$1.38 (-0.72%)	$1.40	$1.36	7.84 K	$33.86 M
11/18/2025	$1.46	$1.37 (-6.16%)	$1.47	$1.29	40.29 K	$33.61 M
11/17/2025	$1.64	$1.48 (-9.76%)	$1.64	$1.46	26.80 K	$36.31 M
11/14/2025	$1.69	$1.68 (-0.59%)	$1.70	$1.67	11.60 K	$41.22 M
11/13/2025	$1.83	$1.73 (-5.46%)	$1.83	$1.60	46.51 K	$42.45 M
11/12/2025	$1.90	$1.83 (-3.68%)	$1.93	$1.82	22.92 K	$44.90 M
11/11/2025	$1.88	$1.94 (3.19%)	$1.94	$1.88	10.37 K	$47.60 M
11/10/2025	$1.86	$1.86 (0%)	$1.90	$1.86	17.14 K	$45.64 M
11/07/2025	$1.88	$1.88 (0%)	$1.88	$1.85	8.98 K	$46.13 M
11/06/2025	$1.91	$1.88 (-1.57%)	$1.94	$1.87	7.68 K	$46.13 M
11/05/2025	$1.85	$1.95 (5.41%)	$1.95	$1.85	7.24 K	$47.85 M
11/04/2025	$1.88	$1.89 (0.53%)	$1.91	$1.85	6.40 K	$46.37 M
11/03/2025	$1.96	$1.94 (-1.02%)	$2.01	$1.88	38.30 K	$47.60 M
10/31/2025	$1.90	$2.04 (7.37%)	$2.10	$1.90	100.10 K	$50.05 M
10/30/2025	$1.97	$1.90 (-3.55%)	$2.00	$1.89	43.10 K	$46.62 M
10/29/2025	$1.93	$2.01 (4.15%)	$2.05	$1.93	46.31 K	$49.32 M
10/28/2025	$1.97	$1.97 (0%)	$2.02	$1.97	23.03 K	$48.34 M
10/27/2025	$2.02	$2.00 (-0.99%)	$2.07	$1.96	60.40 K	$49.07 M
10/24/2025	$1.93	$1.96 (1.55%)	$2.04	$1.92	58.86 K	$48.09 M
10/23/2025	$1.87	$1.99 (6.42%)	$2.04	$1.87	76.02 K	$48.83 M
10/22/2025	$1.92	$1.94 (1.04%)	$2.03	$1.80	505.80 K	$47.60 M
10/21/2025	$1.85	$1.83 (-1.08%)	$1.91	$1.72	71.50 K	$44.90 M
10/20/2025	$1.77	$1.87 (5.65%)	$1.89	$1.76	192.30 K	$45.88 M
10/17/2025	$1.81	$1.79 (-1.1%)	$1.92	$1.77	107.90 K	$43.92 M
10/16/2025	$2.09	$1.82 (-12.92%)	$2.16	$1.75	364.80 K	$44.66 M
10/15/2025	$2.61	$2.38 (-8.81%)	$2.62	$2.17	775.73 K	$58.40 M
10/14/2025	$2.58	$3.00 (16.28%)	$3.15	$2.28	44.55 M	$73.61 M
10/13/2025	$1.76	$1.88 (6.82%)	$1.88	$1.73	37.70 K	$46.13 M
10/10/2025	$1.83	$1.77 (-3.28%)	$1.88	$1.73	36.80 K	$43.43 M
10/09/2025	$1.85	$1.88 (1.62%)	$1.88	$1.82	63.82 K	$46.13 M
10/08/2025	$1.82	$1.84 (1.1%)	$1.84	$1.79	120.43 K	$45.15 M
10/07/2025	$1.85	$1.83 (-1.08%)	$1.88	$1.80	16.70 K	$44.90 M
10/06/2025	$1.88	$1.85 (-1.6%)	$1.88	$1.79	18.40 K	$45.39 M
10/03/2025	$1.86	$1.88 (1.08%)	$1.89	$1.84	21.80 K	$46.13 M
10/02/2025	$1.83	$1.86 (1.64%)	$1.88	$1.83	20.00 K	$45.64 M
10/01/2025	$1.81	$1.83 (1.1%)	$1.89	$1.75	48.45 K	$44.90 M
09/30/2025	$1.87	$1.81 (-3.21%)	$1.93	$1.78	49.60 K	$44.41 M
09/29/2025	$1.81	$1.94 (7.18%)	$1.94	$1.77	536.50 K	$47.60 M
09/26/2025	$1.83	$1.81 (-1.09%)	$1.83	$1.75	43.10 K	$44.41 M
09/25/2025	$1.83	$1.83 (0%)	$1.87	$1.70	88.54 K	$44.90 M
09/24/2025	$1.95	$1.83 (-6.15%)	$1.96	$1.83	80.50 K	$44.90 M
09/23/2025	$2.01	$1.96 (-2.49%)	$2.09	$1.96	341.64 K	$48.09 M
09/22/2025	$1.97	$2.02 (2.54%)	$2.02	$1.95	23.40 K	$49.56 M
09/19/2025	$2.17	$2.03 (-6.45%)	$2.17	$1.87	56.20 K	$49.81 M
09/18/2025	$2.06	$2.15 (4.37%)	$2.15	$2.06	30.20 K	$52.75 M
09/17/2025	$2.11	$2.17 (2.84%)	$2.18	$2.10	32.50 K	$53.24 M
09/16/2025	$2.18	$2.09 (-4.13%)	$2.18	$2.03	56.92 K	$51.28 M
09/15/2025	$2.05	$2.09 (1.95%)	$2.18	$2.03	54.52 K	$51.28 M
09/12/2025	$2.11	$2.07 (-1.9%)	$2.19	$2.03	116.60 K	$50.79 M
09/11/2025	$2.23	$2.15 (-3.59%)	$2.30	$2.06	494.54 K	$52.75 M
09/10/2025	$2.04	$2.11 (3.43%)	$2.20	$1.95	237.40 K	$51.77 M
09/09/2025	$1.85	$2.07 (11.89%)	$2.09	$1.76	253.33 K	$50.79 M
09/08/2025	$1.72	$1.80 (4.65%)	$2.28	$1.65	568.90 K	$44.17 M