JIADE LIMITED - Class A Ordinary Shares (NQ:JDZG)

1.810 +0.040 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.810 1.860 1.770 1.810 47,210 +0.04(+2.26%)
Aug 28, 2025 1.858 1.910 1.770 1.770 25,048 -0.15(-7.84%)
Aug 27, 2025 1.930 2.020 1.900 1.921 51,837 -0.04(-2.01%)
Aug 26, 2025 1.920 1.980 1.860 1.960 23,803 +0.02(+1.03%)
Aug 25, 2025 1.840 1.945 1.840 1.940 39,060 +0.10(+5.43%)
Aug 22, 2025 1.870 1.925 1.810 1.840 47,536 -0.03(-1.87%)
Aug 21, 2025 1.770 1.880 1.770 1.875 100,116 -0.03(-1.83%)
Aug 20, 2025 1.870 1.950 1.810 1.910 8,014 +0.04(+2.13%)
Aug 19, 2025 1.827 1.920 1.770 1.870 54,414 +0.04(+2.20%)
Aug 18, 2025 1.880 1.919 1.820 1.830 71,159 -0.03(-1.62%)
Aug 15, 2025 1.840 2.000 1.669 1.860 239,840 -0.09(-4.62%)
Aug 14, 2025 1.880 2.025 1.850 1.950 238,922 +0.05(+2.63%)
Aug 13, 2025 1.690 1.900 1.690 1.900 66,428 +0.16(+9.20%)
Aug 12, 2025 1.750 1.895 1.580 1.740 294,081 -0.02(-1.14%)
Aug 11, 2025 1.700 1.796 1.630 1.760 268,770 +0.06(+3.53%)
Aug 08, 2025 1.880 1.980 1.660 1.700 245,073 -0.19(-10.05%)
Aug 07, 2025 2.160 2.280 1.618 1.890 305,798 -0.19(-9.13%)
Aug 06, 2025 2.290 2.470 2.040 2.080 277,853 -0.25(-10.73%)
Aug 05, 2025 2.350 2.410 2.210 2.330 66,054 -0.01(-0.43%)
Aug 04, 2025 2.500 2.543 2.310 2.340 117,838 -0.14(-5.65%)
Aug 01, 2025 2.540 2.570 2.300 2.480 25,392 -0.06(-2.55%)
Jul 31, 2025 2.560 2.680 2.480 2.545 6,160 -0.02(-0.59%)
Jul 30, 2025 2.560 2.632 2.540 2.560 12,358 -0.11(-4.12%)
Jul 29, 2025 2.650 2.680 2.510 2.670 75,578 +0.03(+1.14%)
Jul 28, 2025 2.692 2.739 2.420 2.640 47,253 -0.05(-1.86%)
Jul 25, 2025 2.610 2.720 2.588 2.690 25,805 +0.15(+5.91%)
Jul 24, 2025 2.910 2.930 2.150 2.540 58,123 -0.41(-13.90%)
Jul 23, 2025 2.940 3.105 2.842 2.950 30,584 +0.09(+3.15%)
Jul 22, 2025 2.690 3.000 2.610 2.860 90,687 +0.17(+6.12%)
Jul 21, 2025 3.040 3.041 2.600 2.695 115,736 -0.30(-9.87%)
Jul 18, 2025 3.290 3.400 2.880 2.990 264,128 -0.54(-15.30%)
Jul 17, 2025 3.600 3.805 2.902 3.530 485,271 -0.02(-0.56%)
Jul 16, 2025 3.000 3.610 2.710 3.550 1,048,031 +0.66(+22.84%)
Jul 15, 2025 2.550 3.120 2.550 2.890 328,006 +0.34(+13.33%)
Jul 14, 2025 2.530 2.599 2.490 2.550 7,751 +0.03(+1.19%)
Jul 11, 2025 2.440 2.550 2.378 2.520 25,800 +0.00(+0.00%)
Jul 10, 2025 2.390 2.600 2.390 2.520 29,712 +0.07(+2.86%)
Jul 09, 2025 2.330 2.500 2.300 2.450 37,661 +0.04(+1.66%)
Jul 08, 2025 2.530 2.548 2.310 2.410 95,533 +0.03(+1.26%)
Jul 07, 2025 2.450 2.550 2.320 2.380 41,212 -0.12(-4.64%)
Jul 03, 2025 2.350 2.496 2.320 2.496 25,574 +0.11(+4.81%)
Jul 02, 2025 2.450 2.450 2.290 2.381 8,047 -0.06(-2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.