5 DAY PERFORMANCE
-4.13%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
-22.43%
6 MONTH PERFORMANCE
-25.75%
YEAR-TO-DATE PERFORMANCE
-38.47%
1 YEAR PERFORMANCE
-95.83%
JIADE Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/29/2025 | $0.55 | $0.52 (-5.06%) | $0.55 | $0.52 | 29.10 K | $12.79 M |
05/28/2025 | $0.54 | $0.53 (-1.87%) | $0.54 | $0.51 | 98.15 K | $13.00 M |
05/27/2025 | $0.54 | $0.55 (0.26%) | $0.57 | $0.54 | 36.64 K | $13.37 M |
05/23/2025 | $0.55 | $0.54 (-1.33%) | $0.57 | $0.53 | 33.80 K | $13.34 M |
05/22/2025 | $0.55 | $0.58 (5.13%) | $0.58 | $0.55 | 62.79 K | $14.19 M |
05/21/2025 | $0.58 | $0.56 (-2.86%) | $0.58 | $0.55 | 20.75 K | $13.76 M |
05/20/2025 | $0.58 | $0.57 (-2.47%) | $0.60 | $0.56 | 55.70 K | $13.88 M |
05/19/2025 | $0.57 | $0.58 (1.67%) | $0.59 | $0.54 | 67.73 K | $14.23 M |
05/16/2025 | $0.61 | $0.58 (-4.23%) | $0.61 | $0.57 | 42.90 K | $14.33 M |
05/15/2025 | $0.61 | $0.60 (-1.89%) | $0.62 | $0.56 | 124.63 K | $13.27 M |
05/14/2025 | $0.54 | $0.62 (14.39%) | $0.64 | $0.54 | 1.16 M | $13.79 M |
05/13/2025 | $0.55 | $0.54 (-0.73%) | $0.57 | $0.54 | 101.15 K | $12.05 M |
05/12/2025 | $0.52 | $0.54 (2.27%) | $0.59 | $0.52 | 327.23 K | $11.90 M |
05/09/2025 | $0.52 | $0.53 (1.92%) | $0.55 | $0.49 | 464.25 K | $11.78 M |
05/08/2025 | $0.52 | $0.53 (2.54%) | $0.55 | $0.52 | 117.12 K | $11.86 M |
05/07/2025 | $0.58 | $0.53 (-7.72%) | $0.60 | $0.53 | 190.94 K | $11.87 M |
05/06/2025 | $0.55 | $0.60 (9.09%) | $0.60 | $0.52 | 269.80 K | $13.34 M |
05/05/2025 | $0.76 | $0.58 (-23.74%) | $0.79 | $0.55 | 1.62 M | $12.85 M |
05/02/2025 | $0.72 | $0.75 (3.85%) | $0.75 | $0.70 | 1.04 M | $16.68 M |
05/01/2025 | $0.69 | $0.69 (-0.3%) | $0.71 | $0.66 | 261.75 K | $15.30 M |
04/30/2025 | $0.65 | $0.70 (6.94%) | $0.74 | $0.62 | 186.01 K | $15.56 M |
04/29/2025 | $0.72 | $0.68 (-5.63%) | $0.74 | $0.66 | 293.40 K | $15.13 M |
04/28/2025 | $0.53 | $0.71 (34.69%) | $0.72 | $0.53 | 954.50 K | $15.84 M |
04/25/2025 | $0.51 | $0.52 (2.58%) | $0.52 | $0.51 | 21.50 K | $11.56 M |
04/24/2025 | $0.52 | $0.52 (0.49%) | $0.54 | $0.50 | 98.47 K | $11.62 M |
04/23/2025 | $0.50 | $0.52 (4.64%) | $0.53 | $0.49 | 48.00 K | $11.63 M |
04/22/2025 | $0.51 | $0.51 (-1.13%) | $0.52 | $0.48 | 55.40 K | $11.32 M |
04/21/2025 | $0.49 | $0.52 (7.66%) | $0.54 | $0.47 | 45.50 K | $11.66 M |
04/17/2025 | $0.51 | $0.50 (-2.95%) | $0.54 | $0.49 | 211.71 K | $11.03 M |
04/16/2025 | $0.61 | $0.53 (-13.93%) | $0.78 | $0.51 | 3.15 M | $11.67 M |
04/15/2025 | $0.53 | $0.59 (10.07%) | $0.60 | $0.52 | 1.01 M | $13.07 M |
04/14/2025 | $0.49 | $0.54 (10.2%) | $0.63 | $0.49 | 861.10 K | $12.01 M |
04/11/2025 | $0.51 | $0.50 (-1.86%) | $0.51 | $0.48 | 47.48 K | $11.14 M |
04/10/2025 | $0.50 | $0.51 (2.12%) | $0.56 | $0.49 | 81.53 K | $11.35 M |
04/09/2025 | $0.50 | $0.53 (5.21%) | $0.67 | $0.48 | 1.02 M | $11.73 M |
04/08/2025 | $0.48 | $0.52 (8.09%) | $0.53 | $0.48 | 44.91 K | $11.46 M |
04/07/2025 | $0.51 | $0.50 (-2.47%) | $0.52 | $0.46 | 52.11 K | $11.06 M |
04/04/2025 | $0.53 | $0.53 (0.91%) | $0.55 | $0.51 | 43.96 K | $11.89 M |
04/03/2025 | $0.57 | $0.55 (-2.04%) | $0.57 | $0.54 | 9.32 K | $12.31 M |
04/02/2025 | $0.56 | $0.57 (0.53%) | $0.57 | $0.55 | 17.30 K | $12.56 M |
04/01/2025 | $0.58 | $0.58 (-0.12%) | $0.58 | $0.56 | 18.90 K | $12.88 M |
03/31/2025 | $0.57 | $0.58 (1.72%) | $0.58 | $0.54 | 53.04 K | $12.89 M |
03/28/2025 | $0.58 | $0.59 (2.27%) | $0.63 | $0.58 | 32.41 K | $13.12 M |
03/27/2025 | $0.63 | $0.61 (-3.14%) | $0.65 | $0.59 | 82.21 K | $13.46 M |
03/26/2025 | $0.67 | $0.65 (-2.97%) | $0.67 | $0.62 | 517.50 K | $14.45 M |
03/25/2025 | $0.63 | $0.65 (2.83%) | $0.68 | $0.62 | 85.30 K | $14.45 M |
03/24/2025 | $0.61 | $0.63 (3.9%) | $0.67 | $0.61 | 48.25 K | $14.05 M |
03/21/2025 | $0.61 | $0.61 (0.72%) | $0.64 | $0.59 | 99.80 K | $13.66 M |
03/20/2025 | $0.60 | $0.63 (5.54%) | $0.65 | $0.58 | 109.64 K | $13.99 M |
03/19/2025 | $0.63 | $0.60 (-5.41%) | $0.63 | $0.58 | 26.00 K | $13.25 M |
03/18/2025 | $0.63 | $0.59 (-6.5%) | $0.63 | $0.57 | 66.33 K | $13.11 M |
03/17/2025 | $0.61 | $0.58 (-4.71%) | $0.61 | $0.57 | 27.50 K | $12.99 M |
03/14/2025 | $0.57 | $0.58 (1.74%) | $0.63 | $0.57 | 24.38 K | $12.89 M |
03/13/2025 | $0.58 | $0.58 (0.87%) | $0.59 | $0.56 | 42.90 K | $12.90 M |
03/12/2025 | $0.55 | $0.56 (2.2%) | $0.57 | $0.55 | 40.05 K | $12.51 M |
03/11/2025 | $0.59 | $0.57 (-2.29%) | $0.59 | $0.55 | 96.87 K | $12.71 M |
03/10/2025 | $0.63 | $0.61 (-3.02%) | $0.63 | $0.57 | 108.24 K | $13.56 M |
03/07/2025 | $0.65 | $0.63 (-3.09%) | $0.65 | $0.60 | 31.70 K | $14.01 M |
03/06/2025 | $0.60 | $0.63 (4.98%) | $0.63 | $0.57 | 52.80 K | $14.01 M |
03/05/2025 | $0.62 | $0.61 (-1.5%) | $0.62 | $0.57 | 43.10 K | $13.56 M |
03/04/2025 | $0.63 | $0.61 (-3.97%) | $0.63 | $0.56 | 145.34 K | $13.45 M |
03/03/2025 | $0.67 | $0.64 (-3.57%) | $0.68 | $0.64 | 88.45 K | $14.28 M |