Dark

JDZG
JIADE LIMITED Class A
stock NASDAQ

At Close

Feb 11, 2026 3:59:30 PM EST

1.34USD+21.818%(+0.24)410,077

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 11, 2026 8:15:30 AM EST

1.10USD0.000%(0.00)450

After-hours

Feb 11, 2026 4:42:30 PM EST

1.33USD-0.746%(-0.01)2,017

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-11	1.1300	1.340000	1.1300	1.3400	+21.818%	410,077	0.000%
2026-02-10	1.1200	1.240000	1.0700	1.1000	-5.983%	494,194	+21.818%
2026-02-09	1.4500	1.540000	1.1000	1.1700	-18.750%	1,085,290	+14.530%
2026-02-06	1.5100	1.520000	1.4300	1.4400	-4.000%	17,884	-6.944%
2026-02-05	1.5800	1.780000	1.4700	1.5000	-3.846%	22,700	-10.667%
2026-02-04	1.6500	1.665470	1.4900	1.5600	0.000%	16,743	-14.103%
2026-02-03	1.7300	1.730000	1.4500	1.5600	-10.345%	13,621	-14.103%
2026-02-02	1.6700	1.755000	1.3700	1.7400	+6.098%	33,772	-22.989%
2026-01-30	1.4000	1.700000	1.2300	1.6400	+21.481%	51,344	-18.293%
2026-01-29	1.5300	1.665000	1.1600	1.3500	-11.184%	82,124	-0.741%
2026-01-28	1.4800	1.745000	1.3520	1.5200	+2.703%	82,209	-11.842%
2026-01-27	1.5400	1.610000	1.4500	1.4800	-2.632%	40,636	-9.459%
2026-01-26	1.7800	1.780000	1.3400	1.5200	-13.636%	27,479	-11.842%
2026-01-23	1.8200	1.850000	1.6600	1.7600	-3.297%	56,844	-23.864%
2026-01-22	1.5100	1.830000	1.3507	1.8200	+17.419%	88,964	-26.374%
2026-01-21	1.3200	1.650000	1.2200	1.5500	+17.424%	102,581	-13.548%
2026-01-20	1.1800	1.440000	1.1300	1.3200	+8.197%	42,632	+1.515%
2026-01-16	1.2000	1.268700	1.1000	1.2200	-1.613%	37,342	+9.836%
2026-01-15	1.2600	1.315000	1.1850	1.2400	-3.125%	29,214	+8.065%
2026-01-14	0.9862	1.655800	0.9600	1.2800	+6.667%	649,255	+4.688%
2026-01-13	0.7800	1.250000	0.7800	1.2000	+53.629%	6,255,530	+11.667%
2026-01-12	0.7883	0.820000	0.7800	0.7811	-0.636%	10,773	+71.553%
2026-01-09	0.7801	0.800000	0.7801	0.7861	-3.794%	2,479	+70.462%
2026-01-08	0.7600	0.819999	0.7306	0.8171	+7.513%	18,312	+63.995%
2026-01-07	0.7707	0.835000	0.7306	0.7600	-1.312%	29,245	+76.316%
2026-01-06	0.7800	0.800000	0.7701	0.7701	-0.156%	21,745	+74.003%
2026-01-05	0.8200	0.828200	0.7708	0.7713	-4.660%	73,519	+73.733%
2026-01-02	0.9205	0.930000	0.7700	0.8090	-0.123%	761,661	+65.637%
2025-12-31	0.8700	0.898700	0.7807	0.8100	-10.239%	21,398	+65.432%
2025-12-30	0.9996	0.999600	0.8611	0.9024	-8.950%	15,594	+48.493%
2025-12-29	0.8600	1.020000	0.8505	0.9911	+16.600%	71,358	+35.203%
2025-12-26	0.9500	0.950000	0.8500	0.8500	-5.556%	41,489	+57.647%
2025-12-24	0.9000	0.943800	0.9000	0.9000	-5.263%	13,405	+48.889%
2025-12-23	1.0000	1.000000	0.8701	0.9500	-4.523%	41,825	+41.053%
2025-12-22	1.1700	1.170000	0.9950	0.9950	-10.360%	66,024	+34.673%
2025-12-19	1.1500	1.150000	1.1071	1.1100	0.000%	6,746	+20.721%
2025-12-18	1.1785	1.180000	1.1100	1.1100	-4.310%	10,565	+20.721%
2025-12-17	1.2800	1.280000	1.1200	1.1600	-4.527%	10,704	+15.517%
2025-12-16	1.2200	1.250000	1.1800	1.2150	-0.410%	12,139	+10.288%
2025-12-15	1.3300	1.330000	1.2200	1.2200	-8.955%	10,619	+9.836%
2025-12-12	1.3100	1.388800	1.2100	1.3400	-4.286%	16,143	0.000%
2025-12-11	1.3800	1.400000	1.3200	1.4000	+1.449%	12,100	-4.286%
2025-12-10	1.4100	1.420000	1.3600	1.3800	-2.817%	14,969	-2.899%
2025-12-09	1.4200	1.420100	1.3700	1.4200	-2.069%	4,994	-5.634%
2025-12-08	1.4600	1.490000	1.4200	1.4500	+1.392%	11,101	-7.586%
2025-12-05	1.5700	1.570000	1.4101	1.4301	-5.291%	14,212	-6.300%
2025-12-04	1.4500	1.530000	1.3700	1.5100	+4.138%	10,239	-11.258%
2025-12-03	1.3999	1.450000	1.3500	1.4500	-0.685%	5,867	-7.586%
2025-12-02	1.5000	1.500000	1.4250	1.4600	-5.133%	3,812	-8.219%
2025-12-01	1.5400	1.540000	1.3501	1.5390	+0.588%	16,059	-12.930%
2025-11-28	1.5335	1.540000	1.4700	1.5300	+5.517%	10,882	-12.418%
2025-11-26	1.4000	1.480000	1.4000	1.4500	+3.571%	9,383	-7.586%
2025-11-25	1.3414	1.402600	1.3400	1.4000	+6.061%	14,100	-4.286%
2025-11-24	1.3900	1.390000	1.2600	1.3200	-5.036%	15,438	+1.515%
2025-11-21	1.3200	1.390000	1.1887	1.3900	+6.923%	9,136	-3.597%
2025-11-20	1.4000	1.400000	1.2800	1.3000	-5.797%	10,891	+3.077%
2025-11-19	1.3900	1.395000	1.3600	1.3800	+0.730%	7,835	-2.899%
2025-11-18	1.4600	1.470000	1.2900	1.3700	-7.432%	40,289	-2.190%
2025-11-17	1.6400	1.640000	1.4600	1.4800	-11.642%	26,792	-9.459%
2025-11-14	1.6900	1.700000	1.6708	1.6750	-3.179%	11,590	-20.000%
2025-11-13	1.8300	1.830000	1.6000	1.7300	-5.464%	46,505	-22.543%
2025-11-12	1.9000	1.925000	1.8200	1.8300	-5.670%	22,924	-26.776%
2025-11-11	1.8800	1.940000	1.8800	1.9400	+4.301%	10,368	-30.928%
2025-11-10	1.8600	1.900000	1.8600	1.8600	-1.064%	17,136	-27.957%
2025-11-07	1.8775	1.880000	1.8500	1.8800	0.000%	8,982	-28.723%
2025-11-06	1.9100	1.940000	1.8700	1.8800	-3.590%	7,683	-28.723%
2025-11-05	1.8508	1.950000	1.8508	1.9500	+3.175%	7,240	-31.282%
2025-11-04	1.8800	1.910000	1.8500	1.8900	-2.577%	6,360	-29.101%
2025-11-03	1.9600	2.010000	1.8800	1.9400	-4.902%	38,283	-30.928%
2025-10-31	1.9000	2.100000	1.9000	2.0400	+7.652%	100,101	-34.314%
2025-10-30	1.9662	1.999600	1.8923	1.8950	-5.721%	43,052	-29.288%
2025-10-29	1.9300	2.050000	1.9300	2.0100	+2.030%	46,305	-33.333%
2025-10-28	1.9699	2.019800	1.9699	1.9700	-1.500%	23,030	-31.980%
2025-10-27	2.0202	2.074400	1.9550	2.0000	+2.302%	60,378	-33.000%
2025-10-24	1.9300	2.040000	1.9208	1.9550	-1.759%	58,860	-31.458%
2025-10-23	1.8710	2.040000	1.8710	1.9900	+2.577%	76,019	-32.663%
2025-10-22	1.9200	2.025000	1.8000	1.9400	+6.011%	505,750	-30.928%
2025-10-21	1.8500	1.910000	1.7210	1.8300	-2.139%	71,475	-26.776%
2025-10-20	1.7700	1.890000	1.7600	1.8700	+4.469%	192,285	-28.342%
2025-10-17	1.8100	1.920000	1.7700	1.7900	-1.648%	107,864	-25.140%
2025-10-16	2.0900	2.160000	1.7510	1.8200	-23.529%	364,760	-26.374%
2025-10-15	2.6100	2.620000	2.1700	2.3800	-20.667%	775,731	-43.697%
2025-10-14	2.5800	3.150000	2.2800	3.0000	+59.574%	44,551,187	-55.333%
2025-10-13	1.7600	1.880000	1.7311	1.8800	+6.516%	37,701	-28.723%
2025-10-10	1.8300	1.880000	1.7300	1.7650	-6.117%	36,766	-24.079%
2025-10-09	1.8500	1.880000	1.8200	1.8800	+2.452%	63,816	-28.723%
2025-10-08	1.8200	1.840000	1.7901	1.8350	+0.273%	120,427	-26.975%
2025-10-07	1.8500	1.880000	1.8000	1.8300	-1.086%	16,660	-26.776%
2025-10-06	1.8800	1.880000	1.7900	1.8501	-1.590%	18,356	-27.571%
2025-10-03	1.8600	1.894000	1.8400	1.8800	+1.075%	21,794	-28.723%
2025-10-02	1.8310	1.880000	1.8300	1.8600	+1.639%	20,003	-27.957%
2025-10-01	1.8100	1.890000	1.7505	1.8300	+1.105%	48,446	-26.776%
2025-09-30	1.8700	1.930000	1.7800	1.8100	-6.701%	49,567	-25.967%
2025-09-29	1.8100	1.940000	1.7700	1.9400	+7.182%	536,503	-30.928%
2025-09-26	1.8300	1.830000	1.7500	1.8100	-1.093%	43,085	-25.967%
2025-09-25	1.8300	1.870000	1.6950	1.8300	0.000%	88,541	-26.776%
2025-09-24	1.9500	1.960000	1.8300	1.8300	-6.633%	80,497	-26.776%
2025-09-23	2.0100	2.090000	1.9600	1.9600	-2.730%	341,636	-31.633%
2025-09-22	1.9700	2.020000	1.9500	2.0150	-0.494%	23,354	-33.499%
2025-09-19	2.1700	2.170000	1.8701	2.0250	-5.814%	56,161	-33.827%
2025-09-18	2.0601	2.150000	2.0601	2.1500	-0.922%	30,182	-37.674%
2025-09-17	2.1100	2.180000	2.1000	2.1700	+3.828%	32,490	-38.249%
2025-09-16	2.1771	2.177100	2.0300	2.0900	0.000%	56,917	-35.885%
2025-09-15	2.0450	2.180000	2.0300	2.0900	+0.966%	54,518	-35.885%
2025-09-12	2.1100	2.190000	2.0300	2.0700	-3.721%	116,594	-35.266%
2025-09-11	2.2300	2.299900	2.0604	2.1500	+1.896%	494,542	-37.674%
2025-09-10	2.0400	2.200000	1.9500	2.1100	+1.932%	237,388	-36.493%
2025-09-09	1.8500	2.090000	1.7600	2.0700	+15.000%	253,325	-35.266%
2025-09-08	1.7200	2.280000	1.6500	1.8000	+2.273%	568,850	-25.556%
2025-09-05	1.9000	1.900000	1.7000	1.7600	-13.840%	157,186	-23.864%
2025-09-04	1.7900	2.130000	1.7280	2.0427	+11.623%	549,147	-34.401%
2025-09-03	1.7300	1.900000	1.7139	1.8300	+2.642%	27,492	-26.776%
2025-09-02	1.7800	1.790000	1.7200	1.7829	-1.497%	30,716	-24.842%
2025-08-29	1.8065	1.860000	1.7700	1.8100	+2.260%	47,210	-25.967%
2025-08-28	1.8584	1.909900	1.7700	1.7700	-7.841%	25,048	-24.294%
2025-08-27	1.9300	2.020000	1.9000	1.9206	-2.010%	51,837	-30.230%
2025-08-26	1.9200	1.980000	1.8600	1.9600	+1.031%	23,803	-31.633%
2025-08-25	1.8400	1.945000	1.8400	1.9400	+5.435%	39,060	-30.928%
2025-08-22	1.8700	1.925000	1.8100	1.8400	-1.867%	47,536	-27.174%
2025-08-21	1.7700	1.880000	1.7700	1.8750	-1.827%	100,116	-28.533%
2025-08-20	1.8650	1.949900	1.8100	1.9099	+2.134%	8,014	-29.839%
2025-08-19	1.8267	1.920000	1.7700	1.8700	+2.203%	54,414	-28.342%
2025-08-18	1.8800	1.919300	1.8201	1.8297	-1.624%	71,159	-26.764%
2025-08-15	1.8400	2.000000	1.6695	1.8599	-4.621%	239,840	-27.953%
2025-08-14	1.8800	2.025000	1.8500	1.9500	+2.632%	252,189	-31.282%
2025-08-13	1.6900	1.900000	1.6900	1.9000	+9.195%	66,459	-29.474%
2025-08-12	1.7500	1.895000	1.5800	1.7400	-1.136%	294,094	-22.989%
2025-08-11	1.7000	1.796400	1.6300	1.7600	+3.529%	268,995	-23.864%
2025-08-08	1.8800	1.980000	1.6600	1.7000	-10.053%	245,073	-21.176%
2025-08-07	2.1600	2.280000	1.6183	1.8900	-9.135%	305,808	-29.101%
2025-08-06	2.2900	2.470000	2.0400	2.0800	-10.730%	277,884	-35.577%
2025-08-05	2.3500	2.410000	2.2100	2.3300	-0.427%	66,059	-42.489%
2025-08-04	2.5000	2.543000	2.3101	2.3400	-5.645%	117,838	-42.735%
2025-08-01	2.5400	2.569900	2.3000	2.4800	-2.554%	25,392	-45.968%
2025-07-31	2.5600	2.679900	2.4800	2.5450	-0.586%	6,160	-47.348%
2025-07-30	2.5600	2.631600	2.5400	2.5600	-4.120%	12,358	-47.656%
2025-07-29	2.6500	2.680000	2.5100	2.6700	+1.136%	75,603	-49.813%
2025-07-28	2.6921	2.739300	2.4200	2.6400	-1.859%	47,301	-49.242%
2025-07-25	2.6100	2.720000	2.5884	2.6900	+5.906%	25,805	-50.186%
2025-07-24	2.9100	2.930000	2.1500	2.5400	-13.898%	59,158	-47.244%
2025-07-23	2.9400	3.105000	2.8420	2.9500	+3.147%	30,758	-54.576%
2025-07-22	2.6925	3.000000	2.6100	2.8600	+6.122%	90,687	-53.147%
2025-07-21	3.0410	3.041000	2.6000	2.6950	-9.866%	115,936	-50.278%
2025-07-18	3.2900	3.400000	2.8800	2.9900	-15.297%	264,128	-55.184%
2025-07-17	3.6000	3.805000	2.9018	3.5300	-0.563%	486,376	-62.040%
2025-07-16	3.0000	3.610000	2.7100	3.5500	+22.837%	1,049,432	-62.254%
2025-07-15	2.5500	3.120000	2.5500	2.8900	+13.333%	328,955	-53.633%
2025-07-14	2.5250	2.599200	2.4900	2.5500	+1.190%	7,753	-47.451%
2025-07-11	2.4400	2.550000	2.3778	2.5200	0.000%	25,800	-46.825%
2025-07-10	2.3900	2.600000	2.3900	2.5200	+2.857%	29,712	-46.825%
2025-07-09	2.3330	2.499900	2.3000	2.4500	+1.656%	37,721	-45.306%
2025-07-08	2.5300	2.547700	2.3100	2.4101	+1.265%	95,533	-44.401%
2025-07-07	2.4500	2.550000	2.3200	2.3800	-4.644%	41,212	-43.697%
2025-07-03	2.3500	2.495900	2.3200	2.4959	+3.136%	25,574	-46.312%
2025-07-02	2.4500	2.450000	2.2900	2.4200	-0.820%	8,577	-44.628%
2025-07-01	2.5764	2.576400	2.3800	2.4400	-3.044%	20,558	-45.082%
2025-06-30	2.6300	2.710000	2.4400	2.5166	-4.312%	118,018	-46.754%
2025-06-27	2.5800	2.744400	2.5800	2.6300	-0.379%	11,437	-49.049%
2025-06-26	2.4100	2.800000	2.4100	2.6400	+5.600%	68,077	-49.242%
2025-06-25	2.6600	2.660000	2.3501	2.5000	-7.698%	60,817	-46.400%
2025-06-24	2.1700	2.760000	2.0712	2.7085	+30.266%	321,688	-50.526%
2025-06-23	2.1280	2.218400	1.9976	2.0792	-1.553%	67,360	-35.552%
2025-06-20	2.2736	2.370400	2.0896	2.1120	-8.745%	23,632	-36.553%
2025-06-18	2.3200	2.407200	2.0816	2.3144	-1.866%	28,060	-42.102%
2025-06-17	2.3200	2.485600	2.3200	2.3584	+0.068%	33,532	-43.182%
2025-06-16	2.2800	2.512000	2.2400	2.3568	+3.368%	45,410	-43.143%
2025-06-13	2.4408	2.514400	2.2312	2.2800	-9.322%	48,710	-41.228%
2025-06-12	2.2632	2.640000	2.2480	2.5144	+4.038%	36,617	-46.707%
2025-06-11	2.4000	3.031200	2.0256	2.4168	+4.101%	444,958	-44.555%
2025-06-10	2.2240	2.720000	2.2240	2.3216	+4.201%	143,572	-42.281%
2025-06-09	2.3200	2.348000	1.9120	2.2280	-5.529%	86,184	-39.856%
2025-06-06	3.0400	3.087200	1.6088	2.3584	-13.852%	428,611	-43.182%
2025-06-05	4.4080	4.593000	2.7376	2.7376	-39.573%	128,502	-51.052%
2025-06-04	4.2000	4.640000	4.2000	4.5304	+8.528%	25,121	-70.422%
2025-06-03	4.2016	4.280000	4.0800	4.1744	+3.532%	2,619	-67.900%
2025-06-02	4.0800	4.400000	3.9208	4.0320	-1.936%	16,801	-66.766%
2025-05-30	4.1616	4.204800	3.8208	4.1116	-1.391%	11,416	-67.409%
2025-05-29	4.3920	4.392000	4.1440	4.1696	-1.642%	4,131	-67.863%
2025-05-28	4.3200	4.320800	4.0800	4.2392	-2.788%	12,269	-68.390%
2025-05-27	4.3496	4.560000	4.2984	4.3608	+0.267%	4,296	-69.272%
2025-05-23	4.4080	4.525400	4.2728	4.3492	-5.975%	4,223	-69.190%
2025-05-22	4.4000	4.625600	4.4000	4.6256	+3.066%	7,848	-71.031%
2025-05-21	4.6200	4.620000	4.3920	4.4880	-0.831%	2,593	-70.143%
2025-05-20	4.6400	4.774400	4.4400	4.5256	-2.466%	6,957	-70.391%
2025-05-19	4.5640	4.721600	4.3440	4.6400	-0.719%	8,467	-71.121%
2025-05-16	4.8800	4.880000	4.5624	4.6736	-2.076%	5,359	-71.328%
2025-05-15	4.8648	4.923800	4.5184	4.7727	-3.792%	15,579	-71.924%
2025-05-14	4.3368	5.120000	4.2808	4.9608	+14.410%	144,814	-72.988%
2025-05-13	4.3680	4.527200	4.3280	4.3360	+1.308%	12,644	-69.096%
2025-05-12	4.1848	4.720000	4.1600	4.2800	+0.943%	40,904	-68.692%
2025-05-09	4.1600	4.400000	3.9200	4.2400	-0.600%	58,031	-68.396%
2025-05-08	4.1600	4.436900	4.1600	4.2656	-0.089%	14,640	-68.586%
2025-05-07	4.6264	4.800000	4.2568	4.2694	-11.054%	23,868	-68.614%
2025-05-06	4.4000	4.800000	4.1600	4.8000	+3.806%	33,721	-72.083%
2025-05-05	6.0632	6.320000	4.4000	4.6240	-22.933%	202,963	-71.021%
2025-05-02	5.7776	6.000000	5.6000	6.0000	+9.027%	129,874	-77.667%
2025-05-01	5.5200	5.688800	5.3040	5.5032	-1.729%	32,718	-75.651%
2025-04-30	5.2368	5.888000	4.9720	5.6000	+2.854%	23,251	-76.071%
2025-04-29	5.7696	5.890400	5.2416	5.4446	-4.481%	36,672	-75.388%
2025-04-28	4.2320	5.759200	4.2320	5.7000	+37.019%	119,312	-76.491%
2025-04-25	4.0552	4.173600	4.0400	4.1600	-0.488%	2,685	-67.788%
2025-04-24	4.1600	4.318300	4.0168	4.1804	-0.124%	12,308	-67.946%
2025-04-23	4.0000	4.200000	3.9360	4.1856	+2.790%	6,000	-67.985%
2025-04-22	4.1187	4.144000	3.8512	4.0720	-2.918%	6,923	-67.092%
2025-04-21	3.8960	4.352800	3.7656	4.1944	+5.706%	5,685	-68.053%
2025-04-17	4.0888	4.280000	3.9200	3.9680	-5.524%	26,464	-66.230%
2025-04-16	4.8800	6.240000	4.0800	4.2000	-10.699%	394,086	-68.095%
2025-04-15	4.2728	4.831200	4.1608	4.7032	+8.870%	125,823	-71.509%
2025-04-14	3.9200	5.052800	3.9200	4.3200	+7.827%	107,637	-68.981%
2025-04-11	4.0824	4.084800	3.8560	4.0064	-1.919%	5,921	-66.554%
2025-04-10	4.0000	4.445600	3.9368	4.0848	-3.204%	10,192	-67.195%
2025-04-09	4.0112	5.380000	3.8400	4.2200	+2.328%	127,560	-68.246%
2025-04-08	3.8152	4.238400	3.8152	4.1240	+3.639%	5,614	-67.507%
2025-04-07	4.0800	4.159200	3.6769	3.9792	-6.993%	6,514	-66.325%
2025-04-04	4.2400	4.399200	4.0800	4.2784	-3.396%	5,495	-68.680%
2025-04-03	4.5208	4.520800	4.2800	4.4288	-2.018%	1,166	-69.743%
2025-04-02	4.4960	4.560000	4.4032	4.5200	-2.468%	2,157	-70.354%
2025-04-01	4.6400	4.640000	4.4478	4.6344	-0.103%	2,360	-71.086%
2025-03-31	4.5608	4.640000	4.3240	4.6392	-1.729%	6,630	-71.116%
2025-03-28	4.6160	5.022400	4.6128	4.7208	-2.527%	4,051	-71.615%
2025-03-27	5.0000	5.232800	4.7240	4.8432	-6.862%	10,277	-72.332%
2025-03-26	5.3592	5.359200	4.9584	5.2000	+0.015%	64,684	-74.231%
2025-03-25	5.0560	5.449600	4.9576	5.1992	+2.832%	10,660	-74.227%
2025-03-24	4.8664	5.359200	4.8664	5.0560	+2.848%	6,020	-73.497%
2025-03-21	4.8808	5.120000	4.7200	4.9160	-2.305%	12,473	-72.742%
2025-03-20	4.7680	5.200000	4.6712	5.0320	+5.586%	13,705	-73.370%
2025-03-19	5.0384	5.038400	4.6000	4.7658	+1.005%	3,246	-71.883%
2025-03-18	5.0464	5.046400	4.5336	4.7184	+0.976%	8,291	-71.601%
2025-03-17	4.9040	4.904000	4.5320	4.6728	+0.724%	3,433	-71.323%
2025-03-14	4.5600	5.000800	4.5200	4.6392	-0.017%	3,048	-71.116%
2025-03-13	4.6000	4.720000	4.4992	4.6400	+3.129%	5,358	-71.121%
2025-03-12	4.4024	4.560000	4.4016	4.4992	-1.605%	5,007	-70.217%
2025-03-11	4.6800	4.759200	4.4016	4.5726	-6.299%	12,108	-70.695%
2025-03-10	5.0320	5.032000	4.5304	4.8800	-3.159%	13,530	-72.541%
2025-03-07	5.2000	5.200000	4.8040	5.0392	-0.016%	3,950	-73.408%
2025-03-06	4.8008	5.040000	4.5688	5.0400	+3.330%	6,597	-73.413%
2025-03-05	4.9520	4.952000	4.5288	4.8776	+0.777%	5,387	-72.527%
2025-03-04	5.0400	5.040000	4.5040	4.8400	-5.778%	18,167	-72.314%
2025-03-03	5.3272	5.440000	5.1360	5.1368	-4.435%	11,056	-73.914%
2025-02-28	5.6896	5.689600	5.2008	5.3752	-6.668%	7,746	-75.071%
2025-02-27	5.6800	6.000000	5.3656	5.7592	+2.288%	23,629	-76.733%
2025-02-26	5.6800	6.000000	5.4400	5.6304	-6.160%	18,852	-76.201%
2025-02-25	5.5840	6.400000	5.1360	6.0000	+8.790%	59,042	-77.667%
2025-02-24	5.2000	5.518400	5.2000	5.5152	+2.896%	22,926	-75.704%
2025-02-21	5.3432	5.360000	5.2160	5.3600	0.000%	4,439	-75.000%
2025-02-20	5.2200	5.417600	5.2184	5.3600	-1.236%	2,006	-75.000%
2025-02-19	5.4000	5.480000	5.2008	5.4271	-2.024%	6,569	-75.309%
2025-02-18	5.4400	5.633700	5.2192	5.5392	+0.933%	5,360	-75.809%
2025-02-14	5.3600	5.680000	5.3600	5.4880	+1.615%	12,273	-75.583%
2025-02-13	5.4060	5.487000	5.3600	5.4008	-2.951%	7,466	-75.189%
2025-02-12	5.3304	5.599200	5.3280	5.5650	+2.298%	4,363	-75.921%
2025-02-11	5.4376	5.674200	5.2008	5.4400	+0.044%	4,117	-75.368%
2025-02-10	5.4392	5.440000	5.2000	5.4376	+2.658%	3,971	-75.357%
2025-02-07	5.4240	5.468800	5.0560	5.2968	-1.809%	21,846	-74.702%
2025-02-06	5.2176	5.536200	5.2176	5.3944	-3.271%	8,705	-75.159%
2025-02-05	5.6000	5.752000	5.3600	5.5768	-3.181%	7,692	-75.972%
2025-02-04	5.7600	5.760000	5.3216	5.7600	+1.423%	14,070	-76.736%
2025-02-03	5.2000	5.806400	5.2000	5.6792	+8.233%	8,573	-76.405%
2025-01-31	5.3184	5.481600	5.2000	5.2472	-2.830%	24,283	-74.463%
2025-01-30	5.5096	5.572800	5.0536	5.4000	-4.930%	22,528	-75.185%
2025-01-29	5.4400	6.072000	5.4400	5.6800	-5.156%	56,951	-76.408%
2025-01-28	7.9200	7.923200	5.4816	5.9888	-14.932%	787,379	-77.625%
2025-01-27	6.1650	7.120000	5.9088	7.0400	+21.951%	748,799	-80.966%
2025-01-24	5.6000	6.152000	5.5058	5.7728	+5.266%	25,377	-76.788%
2025-01-23	5.4104	5.783200	5.2032	5.4840	-0.320%	15,139	-75.565%
2025-01-22	5.4960	5.972800	5.1632	5.5016	-1.079%	31,724	-75.643%
2025-01-21	5.6000	6.000000	5.3616	5.5616	-1.547%	33,721	-75.906%
2025-01-17	5.8000	6.000000	5.3600	5.6490	-4.912%	13,693	-76.279%
2025-01-16	6.2744	6.386400	5.6000	5.9408	-4.770%	36,400	-77.444%
2025-01-15	6.6160	6.616000	5.6000	6.2384	-3.609%	12,215	-78.520%
2025-01-14	6.1200	6.640000	5.8216	6.4720	+5.120%	22,341	-79.295%
2025-01-13	5.6000	6.156800	5.5192	6.1568	+6.948%	13,034	-78.235%
2025-01-10	6.1120	6.212000	5.6200	5.7568	-8.796%	19,555	-76.723%
2025-01-08	6.4792	6.479200	6.0808	6.3120	-0.879%	9,761	-78.771%
2025-01-07	6.4000	6.560000	6.1608	6.3680	+0.696%	16,873	-78.957%
2025-01-06	6.4000	6.879200	6.0816	6.3240	-4.759%	19,827	-78.811%
2025-01-03	8.0000	8.000000	6.4000	6.6400	-12.632%	31,205	-79.819%
2025-01-02	6.7120	7.920000	6.0800	7.6000	+12.147%	69,514	-82.368%
2024-12-31	7.8000	8.400000	6.2400	6.7768	-20.085%	121,512	-80.227%
2024-12-30	5.4584	14.000000	4.9392	8.4800	+51.385%	1,570,208	-84.198%
2024-12-27	5.7584	6.097600	5.2080	5.6016	-0.681%	143,825	-76.078%
2024-12-26	5.2320	6.364000	5.2000	5.6400	-2.785%	60,048	-76.241%
2024-12-24	5.0144	6.240000	4.8856	5.8016	+2.141%	98,343	-76.903%
2024-12-23	5.7120	6.480000	4.6520	5.6800	+33.937%	1,771,102	-76.408%
2024-12-20	4.4000	4.479200	4.1771	4.2408	-1.008%	121,462	-68.402%
2024-12-19	4.4800	4.528900	4.1624	4.2840	-0.833%	9,936	-68.721%
2024-12-18	4.5204	4.560000	4.2560	4.3200	-3.571%	10,843	-68.981%
2024-12-17	4.5520	4.600000	4.2400	4.4800	+1.800%	7,858	-70.089%
2024-12-16	4.6880	4.730400	4.4000	4.4008	-2.792%	4,204	-69.551%
2024-12-13	4.3600	5.116800	4.0888	4.5272	+2.001%	13,019	-70.401%
2024-12-12	4.1600	4.624000	4.1600	4.4384	+4.090%	9,499	-69.809%
2024-12-11	4.9608	5.004800	4.0048	4.2640	-16.063%	35,926	-68.574%
2024-12-10	5.2800	5.280000	4.9656	5.0800	-1.915%	11,043	-73.622%
2024-12-09	5.0792	5.306800	4.9600	5.1792	+4.251%	10,493	-74.127%
2024-12-06	5.2072	5.275200	4.8160	4.9680	-4.476%	10,972	-73.027%
2024-12-05	5.5056	5.530500	5.2000	5.2008	-3.675%	3,932	-74.235%
2024-12-04	5.3600	5.712000	5.2960	5.3992	-2.188%	16,549	-75.182%
2024-12-03	5.6160	5.616000	5.3600	5.5200	+0.686%	2,361	-75.725%
2024-12-02	5.6664	5.666400	5.2896	5.4824	-2.379%	8,338	-75.558%
2024-11-29	5.6000	5.720000	5.6000	5.6160	+0.286%	3,277	-76.140%
2024-11-27	5.5217	5.980800	5.3600	5.6000	-2.098%	16,995	-76.071%
2024-11-26	5.6000	5.813600	5.4400	5.7200	+5.147%	7,284	-76.573%
2024-11-25	4.8800	5.736800	4.8800	5.4400	+8.861%	7,754	-75.368%
2024-11-22	5.5200	5.599200	4.8512	4.9972	-9.340%	21,573	-73.185%
2024-11-21	5.7248	5.760000	5.3200	5.5120	-4.172%	11,306	-75.689%
2024-11-20	5.6680	5.760000	5.5208	5.7520	-0.153%	11,104	-76.704%
2024-11-19	5.7600	6.000000	5.4400	5.7608	-3.355%	14,019	-76.739%
2024-11-18	6.0408	6.799200	5.6000	5.9608	-8.239%	32,447	-77.520%
2024-11-15	6.7096	7.001600	6.1128	6.4960	-4.245%	20,361	-79.372%
2024-11-14	6.6648	6.880000	6.4000	6.7840	+4.678%	25,895	-80.248%
2024-11-13	7.2800	7.440000	6.4808	6.4808	-7.943%	16,879	-79.324%
2024-11-12	6.4400	7.360000	6.2400	7.0400	+8.241%	16,229	-80.966%
2024-11-11	6.3144	6.560000	6.3144	6.5040	-1.431%	11,534	-79.397%
2024-11-08	7.1200	7.120000	6.0800	6.5984	-6.230%	22,041	-79.692%
2024-11-07	6.4000	7.432000	6.3992	7.0368	+11.285%	28,539	-80.957%
2024-11-06	6.9288	7.120000	6.0048	6.3232	-11.191%	39,816	-78.808%
2024-11-05	7.2320	7.600000	6.4960	7.1200	-10.463%	55,743	-81.180%
2024-11-04	9.1200	9.600000	7.6000	7.9520	-17.167%	54,936	-83.149%
2024-11-01	9.8352	10.231200	9.2000	9.6000	0.000%	26,457	-86.042%
2024-10-31	10.0000	10.080000	9.1600	9.6000	-5.512%	18,193	-86.042%
2024-10-30	10.1600	10.800000	8.4000	10.1600	-2.308%	63,458	-86.811%
2024-10-29	11.6000	11.840000	10.1600	10.4000	-9.091%	55,224	-87.115%
2024-10-28	10.4800	12.720000	10.4800	11.4400	+2.143%	78,780	-88.287%
2024-10-25	11.5200	13.118400	11.1200	11.2000	-8.497%	100,677	-88.036%
2024-10-24	11.2800	13.015200	10.3600	12.2400	+2.685%	161,180	-89.052%
2024-10-23	9.4400	13.360000	8.8000	11.9200	+27.350%	546,565	-88.758%
2024-10-22	11.2800	11.520000	8.4000	9.3600	-24.026%	272,097	-85.684%
2024-10-21	13.5200	14.080000	11.1208	12.3200	-26.316%	487,907	-89.123%
2024-10-18	20.8000	21.280000	14.4000	16.7200	+22.941%	6,948,895	-91.986%
2024-10-17	5.8400	17.360000	5.6000	13.6000	+136.111%	4,497,679	-90.147%
2024-10-16	7.1200	7.391200	5.0400	5.7600	-35.135%	386,912	-76.736%
2024-10-15	6.2400	14.000000	6.1960	8.8800	+47.980%	3,063,371	-84.910%
2024-10-14	5.0240	6.238400	4.8800	6.0008	+20.692%	54,743	-77.670%
2024-10-11	5.0408	5.206400	4.9600	4.9720	-2.891%	6,115	-73.049%
2024-10-10	5.0264	5.200000	4.8800	5.1200	+1.862%	5,944	-73.828%
2024-10-09	5.3600	5.360000	5.0264	5.0264	-3.368%	3,420	-73.341%
2024-10-08	5.2712	5.432000	5.2008	5.2016	-4.382%	10,183	-74.239%
2024-10-07	5.2000	5.440000	5.1200	5.4400	+5.394%	9,547	-75.368%
2024-10-04	5.1640	5.274400	4.9600	5.1616	+0.012%	9,736	-74.039%
2024-10-03	5.1200	5.440000	5.1200	5.1610	-2.254%	9,371	-74.036%
2024-10-02	4.9904	5.440000	4.9600	5.2800	0.000%	12,314	-74.621%
2024-10-01	5.1200	5.440000	4.9680	5.2800	0.000%	6,515	-74.621%
2024-09-30	5.3584	5.856000	4.8800	5.2800	0.000%	33,267	-74.621%
2024-09-27	4.9600	5.560000	4.9600	5.2800	+8.197%	15,188	-74.621%
2024-09-26	4.8000	5.267200	4.7200	4.8800	+1.633%	14,625	-72.541%
2024-09-25	4.3120	4.814400	4.2416	4.8016	+11.148%	35,075	-72.093%
2024-09-24	4.3456	4.396000	4.1840	4.3200	-3.571%	6,487	-68.981%
2024-09-23	4.4016	4.560000	4.0040	4.4800	+1.781%	13,597	-70.089%
2024-09-20	4.6944	4.880000	4.4016	4.4016	-9.058%	17,120	-69.557%
2024-09-19	4.7200	4.946400	4.7104	4.8400	+3.137%	27,515	-72.314%
2024-09-18	5.1200	5.200000	4.6400	4.6928	-6.294%	14,331	-71.446%
2024-09-17	4.9624	5.402400	4.9624	5.0080	-4.179%	8,885	-73.243%
2024-09-16	5.6720	5.880000	5.1356	5.2264	-5.319%	17,957	-74.361%
2024-09-13	5.9200	6.559200	5.4800	5.5200	-5.479%	32,423	-75.725%
2024-09-12	4.8000	6.000000	4.4000	5.8400	+23.939%	49,018	-77.055%
2024-09-11	4.0400	4.880000	4.0000	4.7120	+23.974%	170,337	-71.562%
2024-09-10	3.8400	3.880000	3.7600	3.8008	-1.021%	4,724	-64.744%
2024-09-09	3.9200	4.159200	3.8400	3.8400	-4.856%	7,436	-65.104%
2024-09-06	4.1608	4.312000	3.9200	4.0360	-0.689%	7,022	-66.799%
2024-09-05	4.1220	4.213600	4.0040	4.0640	+1.499%	4,179	-67.028%
2024-09-04	4.0008	4.161600	4.0008	4.0040	-2.246%	4,454	-66.533%
2024-09-03	4.2400	4.452000	4.0800	4.0960	-1.538%	3,160	-67.285%
2024-08-30	4.0904	4.396000	4.0904	4.1600	+1.961%	914	-67.788%
2024-08-29	4.3200	4.578400	4.0800	4.0800	-5.643%	3,225	-67.157%
2024-08-28	4.7200	4.720000	4.2400	4.3240	-8.000%	10,379	-69.010%
2024-08-27	4.7200	4.800000	4.5600	4.7000	+7.542%	15,518	-71.489%
2024-08-26	4.5240	4.738800	4.2768	4.3704	-5.321%	17,148	-69.339%
2024-08-23	4.6536	4.655200	4.4248	4.6160	+0.874%	4,489	-70.971%
2024-08-22	4.4000	4.800000	4.4000	4.5760	+0.351%	8,138	-70.717%
2024-08-21	4.6400	4.643200	4.3208	4.5600	-1.724%	12,414	-70.614%

.dark-mode .D3HbyK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3HbyK{ color: #333333; background-color: white; border: 2px solid #333333; }JDZGJIADE LIMITED Class Astock NASDAQ

JDZG
JIADE LIMITED Class A
stock NASDAQ