NASDAQ : JDZG
JIADE Limited — Price history
Technology · Information Technology Services · China
Last price 0.9362 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JIADE Limited (JDZG) closed at 0.9362 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.43 | 1.54 | 0.593 | 0.9362 | 16,944,618 | -41.12% |
| 2026-10-29 | 1.37 | 1.74 | 1.18 | 1.59 | 3,384,889 | +6.00% |
| 2026-10-28 | 6.3 | 6.3 | 1.17 | 1.5 | 6,727,750 | -75.41% |
| 2026-10-27 | 6.16 | 6.28 | 6.01 | 6.1 | 843,869 | -1.45% |
| 2026-10-26 | 6.46 | 6.51 | 6.12 | 6.19 | 1,119,498 | -5.64% |
| 2026-10-23 | 6.44 | 6.61 | 6.08 | 6.56 | 1,359,390 | +0.00% |
| 2026-10-22 | 6.44 | 6.64 | 6.34 | 6.56 | 836,056 | +0.77% |
| 2026-10-21 | 6.29 | 6.65 | 6.29 | 6.51 | 694,162 | +3.33% |
| 2026-10-20 | 6.3 | 6.4 | 6.21 | 6.3 | 676,219 | -0.94% |
| 2026-10-19 | 6.32 | 6.395 | 6.22 | 6.36 | 666,192 | +0.32% |
| 2026-10-16 | 6.21 | 6.35 | 6.14 | 6.34 | 1,281,660 | +2.09% |
| 2026-10-15 | 6.22 | 6.43 | 6.01 | 6.21 | 1,250,982 | -2.82% |
| 2026-10-14 | 5.9 | 6.4 | 5.85 | 6.39 | 1,104,572 | +7.04% |
| 2026-10-13 | 5.79 | 6 | 5.72 | 5.97 | 1,244,829 | +4.55% |
| 2026-10-12 | 5.79 | 5.92 | 5.54 | 5.71 | 1,531,179 | -1.38% |
| 2026-10-09 | 5.76 | 5.9 | 5.48 | 5.79 | 830,991 | +2.84% |
| 2026-10-08 | 5.53 | 6.09 | 5.35 | 5.63 | 1,798,149 | +1.81% |
| 2026-10-07 | 5.42 | 5.66 | 5.16 | 5.53 | 3,017,795 | +3.17% |
| 2026-10-06 | 5.12 | 5.4 | 4.99 | 5.36 | 81,308 | +3.68% |
| 2026-10-05 | 4.97 | 5.18 | 4.914 | 5.17 | 533,077 | +6.82% |
| 2026-10-02 | 4.4 | 4.94 | 4.4 | 4.84 | 649,176 | +9.75% |
| 2026-10-01 | 4.36 | 4.49 | 4.24 | 4.41 | 535,451 | +3.52% |
| 2026-09-30 | 4.55 | 4.64 | 4.25 | 4.26 | 555,504 | -6.37% |
| 2026-09-29 | 4.55 | 4.75 | 4.51 | 4.55 | 1,802,856 | +1.56% |
| 2026-09-28 | 4.31 | 4.52 | 3.33 | 4.48 | 2,377,416 | +3.94% |
| 2026-09-25 | 4.24 | 4.32 | 4.18 | 4.31 | 1,321,587 | +2.62% |
| 2026-09-24 | 4.15 | 4.25 | 4.09 | 4.2 | 966,132 | +1.45% |
| 2026-09-23 | 3.89 | 4.17 | 3.89 | 4.14 | 998,625 | +4.02% |
| 2026-09-22 | 3.98 | 4.25 | 3.89 | 3.98 | 2,272,050 | +2.31% |
| 2026-09-21 | 4.14 | 4.22 | 3.8 | 3.89 | 675,106 | -6.04% |
| 2026-09-18 | 4.06 | 4.5 | 4 | 4.14 | 994,889 | +0.73% |
| 2026-09-17 | 4.24 | 4.375 | 3.951 | 4.11 | 980,357 | -3.29% |
| 2026-09-16 | 3.84 | 6.05 | 3.73 | 4.25 | 1,321,904 | +14.25% |
| 2026-09-15 | 3.68 | 3.952 | 3.6 | 3.72 | 563,669 | +1.09% |
| 2026-09-14 | 3.52 | 3.7 | 3.1 | 3.68 | 875,168 | +5.14% |
| 2026-09-11 | 3.559 | 3.8 | 3.5 | 3.5 | 921,349 | -0.85% |
| 2026-09-10 | 3.44 | 3.85 | 3.44 | 3.53 | 693,507 | +2.02% |
| 2026-09-09 | 3.63 | 3.765 | 3.46 | 3.46 | 34,853 | -4.42% |
| 2026-09-08 | 3.09 | 3.84 | 3.09 | 3.62 | 139,120 | +17.15% |
| 2026-09-04 | 3.1 | 3.272 | 3.035 | 3.09 | 58,316 | +2.66% |
| 2026-09-03 | 3.14 | 3.35 | 3 | 3.01 | 19,637 | -2.27% |
| 2026-09-02 | 2.9 | 3.12 | 2.8 | 3.08 | 80,159 | +8.83% |
| 2026-09-01 | 3.23 | 3.658 | 2.715 | 2.83 | 87,640 | -11.84% |
| 2026-08-31 | 3.48 | 3.85 | 3.21 | 3.21 | 169,765 | -8.29% |
| 2026-08-28 | 3.53 | 3.6 | 3.47 | 3.5 | 33,623 | -1.96% |
| 2026-08-27 | 4.05 | 4.054 | 3.57 | 3.57 | 29,021 | -11.85% |
| 2026-08-26 | 4.32 | 4.5 | 4.05 | 4.05 | 54,859 | -8.37% |
| 2026-08-25 | 4.31 | 4.61 | 4.31 | 4.42 | 708,525 | +2.79% |
| 2026-08-24 | 4.32 | 4.49 | 4.2 | 4.3 | 181,406 | -0.92% |
| 2026-08-21 | 4.3 | 4.47 | 4.27 | 4.34 | 119,394 | +1.88% |
| 2026-08-20 | 4.28 | 4.438 | 4.25 | 4.26 | 173,570 | +0.24% |
| 2026-08-19 | 4.1 | 4.4 | 4.1 | 4.25 | 448,269 | +3.66% |
| 2026-08-18 | 4.07 | 4.19 | 4 | 4.1 | 178,153 | -1.68% |
| 2026-08-17 | 3.92 | 4.36 | 3.85 | 4.17 | 586,573 | +8.31% |
| 2026-08-14 | 3.51 | 4.45 | 3.37 | 3.85 | 1,667,220 | +13.24% |
| 2026-08-13 | 3.16 | 3.55 | 3.1 | 3.4 | 250,819 | +6.58% |
| 2026-08-12 | 2.84 | 3.51 | 2.75 | 3.19 | 146,606 | +13.52% |
| 2026-08-11 | 2.88 | 3 | 2.752 | 2.81 | 84,861 | +0.00% |
| 2026-08-10 | 3.14 | 3.274 | 2.63 | 2.81 | 132,606 | -12.73% |
| 2026-08-07 | 3.53 | 3.53 | 2.97 | 3.22 | 180,869 | -10.31% |
| 2026-08-06 | 3.56 | 3.79 | 3.2 | 3.59 | 177,720 | -5.28% |
| 2026-08-05 | 3.67 | 5.19 | 3.5 | 3.79 | 2,657,583 | +17.34% |
| 2026-08-04 | 3.29 | 4.2 | 3.201 | 3.23 | 419,782 | -16.32% |
| 2026-08-03 | 3.88 | 4.75 | 3.5 | 3.86 | 419,121 | -35.77% |
| 2026-07-31 | 5 | 14.53 | 3.65 | 6.01 | 1,202,612 | -87.98% |
| 2026-06-04 | 60.8 | 62 | 50 | 50 | 555,278 | -25.37% |
| 2026-06-03 | 63.89 | 67 | 56.81 | 67 | 1,586,475 | +4.87% |
| 2026-06-02 | 54.99 | 63.89 | 50.334 | 63.89 | 29,838 | +10.82% |
| 2026-06-01 | 48 | 57.65 | 46.215 | 57.65 | 15,194 | +20.10% |
| 2026-05-29 | 41.6 | 52.5 | 41.1 | 48 | 82,530 | +14.83% |
| 2026-05-28 | 40.4 | 45.3 | 37.08 | 41.8 | 15,948 | +4.24% |
| 2026-05-27 | 35.4 | 40.15 | 34.8 | 40.1 | 64,266 | +17.25% |
| 2026-05-26 | 37.6 | 39.686 | 33.8 | 34.2 | 25,497 | -7.57% |
| 2026-05-22 | 36 | 39.8 | 35.801 | 37 | 240,691 | +5.41% |
| 2026-05-21 | 32.4 | 37.3 | 31.4 | 35.1 | 257,270 | +11.78% |
| 2026-05-20 | 24.1 | 31.9 | 24.1 | 31.4 | 135,250 | +32.49% |
| 2026-05-19 | 24.3 | 25.9 | 22.936 | 23.7 | 219,417 | +1.28% |
| 2026-05-18 | 21.5 | 25 | 20 | 23.4 | 174,262 | +5.88% |
| 2026-05-15 | 17.1 | 23.599 | 17.1 | 22.1 | 75,012 | +32.34% |
| 2026-05-14 | 16.6 | 17.4 | 15.2 | 16.7 | 9,226 | -1.18% |
| 2026-05-13 | 20.7 | 21.6 | 15.2 | 16.9 | 40,592 | -21.03% |
| 2026-05-12 | 20.2 | 23.6 | 20 | 21.4 | 49,925 | +6.47% |
| 2026-05-11 | 15.6 | 20.418 | 15.3 | 20.1 | 47,525 | +28.85% |
| 2026-05-08 | 15.6 | 15.8 | 14.5 | 15.6 | 14,139 | +9.09% |
| 2026-05-07 | 13.029 | 15.5 | 13 | 14.3 | 22,568 | +11.72% |
| 2026-05-06 | 12.1 | 13.2 | 12.1 | 12.8 | 9,372 | +5.79% |
| 2026-05-05 | 11.5 | 13.5 | 11 | 12.1 | 32,148 | -0.82% |
| 2026-05-04 | 12 | 12.4 | 11.8 | 12.2 | 15,416 | +2.52% |
| 2026-05-01 | 11.8 | 12.1 | 11.8 | 11.9 | 2,612 | +0.00% |
| 2026-04-30 | 11.8 | 12.5 | 11.8 | 11.9 | 4,671 | +0.00% |