5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-55.01%
3 MONTH PERFORMANCE
-51.89%
6 MONTH PERFORMANCE
-50.70%
YEAR-TO-DATE PERFORMANCE
-67.06%
1 YEAR PERFORMANCE
-71.79%
JIADE Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.31 | $0.29 (-6.59%) | $0.31 | $0.28 | 369.80 K | $6.99 M |
| 06/12/2025 | $0.28 | $0.31 (11.1%) | $0.33 | $0.28 | 292.93 K | $7.71 M |
| 06/11/2025 | $0.30 | $0.30 (0.7%) | $0.38 | $0.25 | 3.56 M | $7.41 M |
| 06/10/2025 | $0.28 | $0.29 (4.39%) | $0.34 | $0.28 | 1.15 M | $7.12 M |
| 06/09/2025 | $0.29 | $0.28 (-3.97%) | $0.29 | $0.24 | 689.50 K | $6.83 M |
| 06/06/2025 | $0.38 | $0.29 (-22.42%) | $0.39 | $0.20 | 3.43 M | $7.23 M |
| 06/05/2025 | $0.55 | $0.34 (-37.89%) | $0.57 | $0.34 | 1.03 M | $8.40 M |
| 06/04/2025 | $0.53 | $0.57 (7.87%) | $0.58 | $0.53 | 201.00 K | $13.89 M |
| 06/03/2025 | $0.53 | $0.52 (-0.65%) | $0.54 | $0.51 | 21.00 K | $12.80 M |
| 06/02/2025 | $0.51 | $0.50 (-1.18%) | $0.55 | $0.49 | 134.41 K | $12.37 M |
| 05/30/2025 | $0.52 | $0.51 (-1.2%) | $0.53 | $0.48 | 95.39 K | $12.61 M |
| 05/29/2025 | $0.55 | $0.52 (-5.06%) | $0.55 | $0.52 | 33.05 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 |
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.
