-
5 DAY PERFORMANCE
+17.86% -
1 MONTH PERFORMANCE
+22.11% -
3 MONTH PERFORMANCE
-20.48%
JIADE LIMITED Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.62 | $0.66 (6.45%) | $0.70 | $0.62 | 121,502 | $16.13 M |
| 09/26/2024 | $0.60 | $0.61 (1.67%) | $0.66 | $0.59 | 117,001 | $14.91 M |
| 09/25/2024 | $0.54 | $0.60 (11.35%) | $0.60 | $0.53 | 280,602 | $14.67 M |
| 09/24/2024 | $0.54 | $0.54 (-0.59%) | $0.55 | $0.52 | 51,900 | $13.20 M |
| 09/23/2024 | $0.55 | $0.56 (1.78%) | $0.57 | $0.50 | 108,800 | $13.68 M |
| 09/20/2024 | $0.59 | $0.55 (-6.24%) | $0.61 | $0.55 | 137,000 | $13.44 M |
| 09/19/2024 | $0.59 | $0.61 (2.54%) | $0.62 | $0.59 | 220,117 | $14.78 M |
| 09/18/2024 | $0.64 | $0.59 (-8.34%) | $0.65 | $0.58 | 114,645 | $14.33 M |
| 09/17/2024 | $0.62 | $0.63 (0.92%) | $0.68 | $0.62 | 74,874 | $15.30 M |
| 09/16/2024 | $0.71 | $0.65 (-7.86%) | $0.74 | $0.64 | 143,700 | $15.96 M |
| 09/13/2024 | $0.74 | $0.69 (-6.76%) | $0.82 | $0.69 | 259,400 | $16.86 M |
| 09/12/2024 | $0.60 | $0.73 (21.67%) | $0.75 | $0.55 | 392,144 | $17.84 M |
| 09/11/2024 | $0.51 | $0.59 (16.63%) | $0.61 | $0.50 | 1.36 M | $14.39 M |
| 09/10/2024 | $0.48 | $0.48 (-1.02%) | $0.49 | $0.47 | 37,800 | $11.61 M |
| 09/09/2024 | $0.49 | $0.48 (-2.04%) | $0.52 | $0.48 | 59,489 | $11.73 M |
| 09/06/2024 | $0.52 | $0.50 (-3%) | $0.54 | $0.49 | 56,200 | $12.33 M |
| 09/05/2024 | $0.52 | $0.51 (-1.41%) | $0.53 | $0.50 | 33,430 | $12.41 M |
| 09/04/2024 | $0.50 | $0.50 (0.08%) | $0.52 | $0.50 | 35,629 | $12.23 M |
| 09/03/2024 | $0.53 | $0.51 (-3.4%) | $0.56 | $0.51 | 25,300 | $12.51 M |
| 08/30/2024 | $0.51 | $0.52 (1.7%) | $0.55 | $0.51 | 7,314 | $12.71 M |
| 08/29/2024 | $0.54 | $0.51 (-5.56%) | $0.57 | $0.51 | 25,800 | $12.46 M |
| 08/28/2024 | $0.59 | $0.54 (-8.39%) | $0.59 | $0.53 | 83,034 | $13.21 M |
| 08/27/2024 | $0.59 | $0.59 (-0.42%) | $0.60 | $0.57 | 124,142 | $14.36 M |
| 08/26/2024 | $0.57 | $0.55 (-3.4%) | $0.59 | $0.53 | 137,200 | $13.35 M |
| 08/23/2024 | $0.58 | $0.58 (-0.81%) | $0.58 | $0.55 | 35,913 | $14.10 M |
| 08/22/2024 | $0.55 | $0.57 (4%) | $0.60 | $0.55 | 65,105 | $13.98 M |
| 08/21/2024 | $0.58 | $0.57 (-1.72%) | $0.58 | $0.54 | 99,310 | $13.93 M |
| 08/20/2024 | $0.54 | $0.58 (7.27%) | $0.61 | $0.51 | 244,700 | $14.17 M |
| 08/19/2024 | $0.53 | $0.54 (2.21%) | $0.55 | $0.50 | 150,100 | $13.24 M |
| 08/16/2024 | $0.50 | $0.51 (1.14%) | $0.52 | $0.50 | 37,822 | $12.37 M |
| 08/15/2024 | $0.51 | $0.50 (-1.94%) | $0.52 | $0.50 | 54,500 | $12.22 M |
| 08/14/2024 | $0.56 | $0.51 (-8.09%) | $0.57 | $0.51 | 361,602 | $12.46 M |
| 08/13/2024 | $0.52 | $0.55 (5.57%) | $0.55 | $0.52 | 434,300 | $13.44 M |
| 08/12/2024 | $0.54 | $0.52 (-2.57%) | $0.57 | $0.52 | 99,000 | $12.77 M |
| 08/09/2024 | $0.45 | $0.56 (23.35%) | $0.60 | $0.45 | 200,917 | $13.62 M |
| 08/08/2024 | $0.49 | $0.51 (3.88%) | $0.51 | $0.49 | 94,300 | $12.44 M |
| 08/07/2024 | $0.51 | $0.48 (-5.08%) | $0.53 | $0.48 | 59,709 | $11.83 M |
| 08/06/2024 | $0.50 | $0.49 (-2.42%) | $0.51 | $0.48 | 83,134 | $12.04 M |
| 08/05/2024 | $0.50 | $0.47 (-6%) | $0.53 | $0.45 | 260,270 | $11.48 M |
| 08/02/2024 | $0.58 | $0.53 (-7.2%) | $0.58 | $0.53 | 142,319 | $13.04 M |
| 08/01/2024 | $0.61 | $0.56 (-8.15%) | $0.61 | $0.56 | 90,500 | $13.69 M |
| 07/31/2024 | $0.57 | $0.59 (3.18%) | $0.61 | $0.57 | 35,200 | $14.45 M |
| 07/30/2024 | $0.62 | $0.58 (-6.32%) | $0.62 | $0.56 | 101,600 | $14.17 M |
| 07/29/2024 | $0.63 | $0.63 (0.83%) | $0.64 | $0.62 | 143,323 | $15.42 M |
| 07/26/2024 | $0.76 | $0.64 (-16.01%) | $0.78 | $0.57 | 757,613 | $15.60 M |
| 07/25/2024 | $0.77 | $0.78 (1.21%) | $0.80 | $0.73 | 104,100 | $19.04 M |
| 07/24/2024 | $0.79 | $0.77 (-2.53%) | $0.82 | $0.76 | 73,317 | $18.82 M |
| 07/23/2024 | $0.79 | $0.79 (-0.62%) | $0.80 | $0.79 | 79,600 | $19.18 M |
| 07/22/2024 | $0.83 | $0.80 (-3.56%) | $0.85 | $0.79 | 110,137 | $19.57 M |
| 07/19/2024 | $0.81 | $0.83 (2.72%) | $0.85 | $0.78 | 73,666 | $20.28 M |
| 07/18/2024 | $0.81 | $0.82 (0.86%) | $0.85 | $0.79 | 119,859 | $20.01 M |
| 07/17/2024 | $0.85 | $0.83 (-1.87%) | $0.85 | $0.81 | 54,746 | $20.40 M |
| 07/16/2024 | $0.83 | $0.85 (2.53%) | $0.87 | $0.83 | 173,470 | $20.79 M |
| 07/15/2024 | $0.80 | $0.85 (6.12%) | $0.85 | $0.80 | 270,949 | $20.75 M |
| 07/12/2024 | $0.80 | $0.79 (-1.16%) | $0.80 | $0.78 | 137,602 | $19.29 M |
| 07/11/2024 | $0.78 | $0.80 (2.56%) | $0.80 | $0.78 | 81,714 | $19.55 M |
| 07/10/2024 | $0.79 | $0.78 (-1.39%) | $0.80 | $0.76 | 182,116 | $19.04 M |
| 07/09/2024 | $0.78 | $0.78 (0%) | $0.81 | $0.78 | 109,606 | $19.11 M |
| 07/08/2024 | $0.80 | $0.79 (-1.56%) | $0.83 | $0.78 | 153,906 | $19.24 M |
| 07/05/2024 | $0.81 | $0.80 (-1.95%) | $0.84 | $0.78 | 214,476 | $19.52 M |
| 07/03/2024 | $0.87 | $0.84 (-3.45%) | $0.88 | $0.84 | 171,212 | $20.53 M |
| 07/02/2024 | $0.80 | $0.85 (6.48%) | $0.87 | $0.80 | 365,107 | $20.76 M |
| 07/01/2024 | $0.82 | $0.80 (-1.89%) | $0.84 | $0.79 | 166,202 | $19.62 M |
| 06/28/2024 | $0.78 | $0.83 (5.77%) | $0.83 | $0.78 | 97,911 | $20.28 M |