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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
