Jiade Limited Class A JDZG
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$4,68+0,27 (+%6,19)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,53 | +%2,72 | $4,48 | $4,55 | $4,45 | 21,33K |
| 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 |