JIADE Limited (JDZG) Charts

$1.83

$0.12 (-6.15%)
Last update: 04:00 PM EST
Day's range
$1.72
Day's range
$1.99

5 DAY PERFORMANCE

+5.17%

1 MONTH PERFORMANCE

-48.16%

3 MONTH PERFORMANCE

-60.81%

6 MONTH PERFORMANCE

-66.67%

YEAR-TO-DATE PERFORMANCE

-73.01%

1 YEAR PERFORMANCE

-54.81%

JIADE Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/15/2025 $1.84 $1.86 (1.09%) $2.00 $1.67 239.93 K $45.64 M
08/14/2025 $1.88 $1.95 (3.72%) $2.03 $1.85 252.20 K $47.85 M
08/13/2025 $1.69 $1.90 (12.43%) $1.90 $1.69 66.46 K $46.62 M
08/12/2025 $1.75 $1.74 (-0.57%) $1.90 $1.58 294.09 K $42.69 M
08/11/2025 $1.70 $1.76 (3.53%) $1.80 $1.63 269.00 K $43.18 M
08/08/2025 $1.88 $1.70 (-9.57%) $1.98 $1.66 245.10 K $41.71 M
08/07/2025 $2.16 $1.89 (-12.5%) $2.28 $1.62 305.81 K $46.37 M
08/06/2025 $2.29 $2.08 (-9.17%) $2.47 $2.04 277.88 K $51.04 M
08/05/2025 $2.35 $2.33 (-0.85%) $2.41 $2.21 66.10 K $57.17 M
08/04/2025 $2.50 $2.34 (-6.4%) $2.54 $2.31 117.84 K $57.41 M
08/01/2025 $2.54 $2.48 (-2.36%) $2.57 $2.30 25.40 K $60.85 M
07/31/2025 $2.56 $2.55 (-0.39%) $2.68 $2.48 6.16 K $62.57 M
07/30/2025 $2.56 $2.56 (0%) $2.63 $2.54 12.36 K $62.81 M
07/29/2025 $2.65 $2.67 (0.75%) $2.68 $2.51 75.60 K $65.51 M
07/28/2025 $2.69 $2.64 (-1.86%) $2.74 $2.42 47.30 K $64.78 M
07/25/2025 $2.61 $2.69 (3.07%) $2.72 $2.59 25.81 K $66.00 M
07/24/2025 $2.91 $2.54 (-12.71%) $2.93 $2.15 59.20 K $62.32 M
07/23/2025 $2.94 $2.95 (0.34%) $3.11 $2.84 30.76 K $72.38 M
07/22/2025 $2.69 $2.86 (6.32%) $3.00 $2.61 90.70 K $70.17 M
07/21/2025 $3.04 $2.70 (-11.18%) $3.04 $2.60 115.94 K $66.25 M
07/18/2025 $3.29 $2.99 (-9.12%) $3.40 $2.88 264.13 K $73.36 M
07/17/2025 $3.60 $3.53 (-1.94%) $3.81 $2.90 486.40 K $86.61 M
07/16/2025 $3.00 $3.55 (18.33%) $3.61 $2.71 1.05 M $87.10 M
07/15/2025 $2.55 $2.89 (13.33%) $3.12 $2.55 329.00 K $70.91 M
07/14/2025 $2.53 $2.55 (0.79%) $2.60 $2.49 7.75 K $62.57 M
07/11/2025 $2.44 $2.52 (3.28%) $2.55 $2.38 25.80 K $61.83 M
07/10/2025 $2.39 $2.52 (5.44%) $2.60 $2.39 29.71 K $61.83 M
07/09/2025 $2.33 $2.45 (5.15%) $2.50 $2.30 37.72 K $60.11 M
07/08/2025 $2.53 $2.41 (-4.74%) $2.55 $2.31 95.53 K $59.13 M
07/07/2025 $2.45 $2.38 (-2.86%) $2.55 $2.32 41.21 K $58.40 M
07/03/2025 $2.35 $2.50 (6.38%) $2.50 $2.32 25.60 K $61.34 M
07/02/2025 $2.45 $2.42 (-1.22%) $2.45 $2.29 8.60 K $59.38 M
07/01/2025 $2.58 $2.44 (-5.43%) $2.58 $2.38 20.60 K $59.87 M
06/30/2025 $2.63 $2.52 (-4.18%) $2.71 $2.44 118.28 K $61.83 M
06/27/2025 $2.58 $2.63 (1.94%) $2.74 $2.58 11.44 K $64.53 M
06/26/2025 $2.41 $2.64 (9.54%) $2.80 $2.41 68.08 K $64.78 M
06/25/2025 $2.66 $2.50 (-6.02%) $2.66 $2.35 60.82 K $61.34 M
06/24/2025 $2.17 $2.71 (24.88%) $2.76 $2.07 321.70 K $66.49 M
06/23/2025 $2.13 $2.08 (-2.35%) $2.22 $2.00 67.36 K $51.04 M
06/20/2025 $2.27 $2.11 (-7.05%) $2.37 $2.09 23.64 K $51.77 M
06/18/2025 $2.32 $2.31 (-0.43%) $2.41 $2.08 28.06 K $56.68 M
06/17/2025 $2.32 $2.36 (1.72%) $2.49 $2.32 33.54 K $57.91 M
06/16/2025 $2.28 $2.36 (3.51%) $2.51 $2.24 45.41 K $57.91 M
06/13/2025 $2.44 $2.28 (-6.56%) $2.51 $2.23 48.71 K $55.94 M
06/12/2025 $2.26 $2.51 (11.06%) $2.64 $2.25 36.62 K $61.59 M
06/11/2025 $2.40 $2.42 (0.83%) $3.03 $2.03 444.96 K $59.38 M
06/10/2025 $2.22 $2.32 (4.5%) $2.72 $2.22 143.58 K $56.92 M
06/09/2025 $2.32 $2.23 (-3.88%) $2.35 $1.91 86.19 K $54.72 M
06/06/2025 $3.04 $2.36 (-22.37%) $3.09 $1.61 428.61 K $57.91 M
06/05/2025 $4.41 $2.74 (-37.87%) $4.59 $2.74 128.50 K $67.23 M
06/04/2025 $4.20 $4.53 (7.86%) $4.64 $4.20 25.13 K $111.15 M
06/03/2025 $4.20 $4.17 (-0.71%) $4.28 $4.08 2.63 K $102.32 M
06/02/2025 $4.08 $4.03 (-1.23%) $4.40 $3.92 16.80 K $98.88 M
05/30/2025 $4.16 $4.11 (-1.2%) $4.20 $3.82 11.92 K $100.84 M
05/29/2025 $4.39 $4.17 (-5.01%) $4.39 $4.14 4.13 K $102.32 M
05/28/2025 $4.32 $4.24 (-1.85%) $4.32 $4.08 12.27 K $104.03 M
05/27/2025 $4.35 $4.36 (0.23%) $4.56 $4.30 4.58 K $106.98 M
05/23/2025 $4.41 $4.35 (-1.36%) $4.53 $4.27 4.23 K $106.73 M
05/22/2025 $4.40 $4.63 (5.23%) $4.63 $4.40 7.85 K $113.60 M
05/21/2025 $4.62 $4.49 (-2.81%) $4.62 $4.39 2.59 K $110.17 M
05/20/2025 $4.64 $4.53 (-2.37%) $4.77 $4.44 6.96 K $111.15 M
05/19/2025 $4.56 $4.64 (1.75%) $4.72 $4.34 8.47 K $113.85 M