Jiade Limited Class A JDZG
NASDAQ · United States · Commercial Services
$4.41+0.15 (+3.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.41 | +3.52% | $4.36 | $4.49 | $4.24 | 536.30K |
| 2026-09-30 | $4.26 | -6.37% | $4.55 | $4.64 | $4.25 | 555.50K |
| 2026-09-29 | $4.55 | +1.56% | $4.55 | $4.75 | $4.51 | 1.80M |
| 2026-09-28 | $4.48 | +3.94% | $4.31 | $4.52 | $3.33 | 2.38M |
| 2026-09-25 | $4.31 | +2.62% | $4.24 | $4.32 | $4.18 | 1.32M |
| 2026-09-24 | $4.20 | +1.45% | $4.15 | $4.25 | $4.09 | 965.60K |
| 2026-09-23 | $4.14 | +4.02% | $3.89 | $4.17 | $3.89 | 998.60K |
| 2026-09-22 | $3.98 | +2.31% | $3.98 | $4.25 | $3.89 | 2.27M |
| 2026-09-21 | $3.89 | -6.04% | $4.14 | $4.22 | $3.80 | 675.00K |
| 2026-09-18 | $4.14 | +0.73% | $4.06 | $4.50 | $4.00 | 994.70K |
| 2026-09-17 | $4.11 | -3.29% | $4.24 | $4.38 | $3.95 | 980.30K |
| 2026-09-16 | $4.25 | +14.25% | $3.84 | $6.05 | $3.73 | 1.32M |
| 2026-09-15 | $3.72 | +1.09% | $3.68 | $3.95 | $3.60 | 563.20K |
| 2026-09-14 | $3.68 | +5.14% | $3.52 | $3.70 | $3.10 | 875.10K |
| 2026-09-11 | $3.50 | -0.85% | $3.56 | $3.80 | $3.50 | 921.00K |
| 2026-09-10 | $3.53 | +2.02% | $3.44 | $3.85 | $3.44 | 693.50K |
| 2026-09-09 | $3.46 | -4.42% | $3.63 | $3.77 | $3.46 | 33.60K |
| 2026-09-08 | $3.62 | +17.15% | $3.09 | $3.84 | $3.09 | 139.10K |
| 2026-09-04 | $3.09 | +2.66% | $3.10 | $3.27 | $3.04 | 57.90K |
| 2026-09-03 | $3.01 | -2.27% | $3.14 | $3.35 | $3.00 | 19.60K |
| 2026-09-02 | $3.08 | +8.83% | $2.90 | $3.12 | $2.80 | 80.20K |
| 2026-09-01 | $2.83 | -11.84% | $3.23 | $3.66 | $2.71 | 86.50K |
| 2026-08-31 | $3.21 | -8.29% | $3.48 | $3.85 | $3.21 | 169.60K |
| 2026-08-28 | $3.50 | -1.96% | $3.53 | $3.60 | $3.47 | 33.60K |
| 2026-08-27 | $3.57 | -11.85% | $4.05 | $4.05 | $3.57 | 29.00K |
| 2026-08-26 | $4.05 | -8.37% | $4.32 | $4.50 | $4.05 | 54.00K |
| 2026-08-25 | $4.42 | +2.79% | $4.31 | $4.61 | $4.31 | 708.50K |
| 2026-08-24 | $4.30 | -0.92% | $4.32 | $4.49 | $4.20 | 181.10K |
| 2026-08-21 | $4.34 | +1.88% | $4.30 | $4.47 | $4.27 | 119.30K |
| 2026-08-20 | $4.26 | +0.24% | $4.28 | $4.44 | $4.25 | 173.60K |
| 2026-08-19 | $4.25 | +3.66% | $4.10 | $4.40 | $4.10 | 448.30K |
| 2026-08-18 | $4.10 | -1.68% | $4.07 | $4.19 | $4.00 | 178.20K |
| 2026-08-17 | $4.17 | +8.31% | $3.92 | $4.36 | $3.85 | 586.60K |
| 2026-08-14 | $3.85 | +13.24% | $3.51 | $4.45 | $3.37 | 1.67M |
| 2026-08-13 | $3.40 | +6.58% | $3.16 | $3.55 | $3.10 | 250.70K |
| 2026-08-12 | $3.19 | +13.52% | $2.84 | $3.51 | $2.75 | 146.60K |
| 2026-08-11 | $2.81 | 0.00% | $2.88 | $3.00 | $2.75 | 84.90K |
| 2026-08-10 | $2.81 | -12.73% | $3.14 | $3.27 | $2.63 | 132.60K |
| 2026-08-07 | $3.22 | -10.31% | $3.53 | $3.53 | $2.97 | 180.90K |
| 2026-08-06 | $3.59 | -5.28% | $3.56 | $3.79 | $3.20 | 177.70K |
| 2026-08-05 | $3.79 | +17.34% | $3.67 | $5.19 | $3.50 | 2.66M |
| 2026-08-04 | $3.23 | -16.32% | $3.29 | $4.20 | $3.20 | 419.80K |
| 2026-08-03 | $3.86 | -35.77% | $3.88 | $4.75 | $3.50 | 419.10K |
| 2026-07-31 | $6.01 | -87.98% | $5.00 | $14.53 | $3.65 | 1.20M |
| 2026-07-30 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-29 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-28 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-27 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-24 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-23 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-22 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-21 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-20 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-17 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-16 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-15 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-14 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-13 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-10 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-09 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-08 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-07 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-06 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-02 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-07-01 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-30 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-29 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-26 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-25 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-24 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-23 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-22 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-18 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-17 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-16 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-15 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-12 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-11 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-10 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-09 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-08 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-05 | $50.00 | 0.00% | $50.00 | $50.00 | $50.00 | 0 |
| 2026-06-04 | $50.00 | -25.37% | $60.80 | $62.00 | $50.00 | 555.30K |
| 2026-06-03 | $67.00 | +4.87% | $63.89 | $67.00 | $56.81 | 1.59M |
| 2026-06-02 | $63.89 | +10.82% | $54.99 | $63.89 | $50.33 | 29.80K |
| 2026-06-01 | $57.65 | +20.10% | $48.00 | $57.65 | $46.22 | 15.20K |
| 2026-05-29 | $48.00 | +14.83% | $41.60 | $52.50 | $41.10 | 82.45K |
| 2026-05-28 | $41.80 | +4.24% | $40.40 | $45.30 | $37.08 | 15.65K |
| 2026-05-27 | $40.10 | +17.25% | $35.40 | $40.15 | $34.80 | 64.06K |
| 2026-05-26 | $34.20 | -7.57% | $37.60 | $39.69 | $33.80 | 25.45K |