Dark

JDZG
JIADE LIMITED Class A
stock NASDAQ

At Close

Jul 31, 2026 3:57:53 PM EDT

5.91USD-88.180%(-44.09)1,104,803

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.00)0

After-hours

Jul 31, 2026 4:59:30 PM EDT

5.87USD-0.677%(-0.04)118,992

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.0000	14.5300	3.6500	6.0100	-87.980%	1,202,612	0.000%
2026-06-04	60.8000	62.0000	50.0000	50.0000	-25.373%	555,278	-87.980%
2026-06-03	63.8900	67.0000	56.8101	67.0000	+4.868%	1,586,476	-91.030%
2026-06-02	54.9900	63.8900	50.3340	63.8900	+10.824%	29,839	-90.593%
2026-06-01	48.0000	57.6500	46.2150	57.6500	+20.104%	15,195	-89.575%
2026-05-29	41.6000	52.5000	41.1000	48.0000	+14.833%	82,531	-87.479%
2026-05-28	40.4000	45.3000	37.0800	41.8000	+4.239%	15,948	-85.622%
2026-05-27	35.4000	40.1500	34.8000	40.1000	+17.251%	64,266	-85.012%
2026-05-26	37.6000	39.6860	33.8000	34.2000	-7.568%	25,497	-82.427%
2026-05-22	36.0000	39.8000	35.8010	37.0000	+5.413%	240,692	-83.757%
2026-05-21	32.4000	37.3000	31.4000	35.1000	+11.783%	257,270	-82.877%
2026-05-20	24.1000	31.9000	24.1000	31.4000	+32.489%	135,251	-80.860%
2026-05-19	24.3000	25.9000	22.9360	23.7000	+1.282%	219,418	-74.641%
2026-05-18	21.5000	25.0000	20.0000	23.4000	+5.882%	174,262	-74.316%
2026-05-15	17.1000	23.5990	17.1000	22.1000	+32.335%	75,013	-72.805%
2026-05-14	16.6000	17.4000	15.2000	16.7000	-1.183%	9,227	-64.012%
2026-05-13	20.7000	21.6000	15.2000	16.9000	-21.028%	40,593	-64.438%
2026-05-12	20.2000	23.6000	20.0000	21.4000	+6.468%	49,925	-71.916%
2026-05-11	15.6000	20.4180	15.3000	20.1000	+28.846%	47,526	-70.100%
2026-05-08	15.6000	15.8000	14.5000	15.6000	+9.091%	14,139	-61.474%
2026-05-07	13.0290	15.5000	13.0000	14.3000	+11.719%	22,568	-57.972%
2026-05-06	12.1000	13.2000	12.1000	12.8000	+5.785%	9,373	-53.047%
2026-05-05	11.5000	13.5000	11.0000	12.1000	-0.820%	32,148	-50.331%
2026-05-04	12.0000	12.4000	11.8000	12.2000	+2.521%	15,417	-50.738%
2026-05-01	11.8000	12.1000	11.8000	11.9000	0.000%	2,613	-49.496%
2026-04-30	11.8000	12.5000	11.8000	11.9000	0.000%	4,671	-49.496%
2026-04-29	12.2000	12.2000	11.8000	11.9000	-4.032%	4,833	-49.496%
2026-04-28	12.0000	12.4000	11.7000	12.4000	+1.639%	6,342	-51.532%
2026-04-27	12.5000	12.5000	11.6050	12.2000	+1.667%	6,502	-50.738%
2026-04-24	11.8000	12.0000	11.3000	12.0000	+1.695%	4,153	-49.917%
2026-04-23	11.3000	11.8000	11.2000	11.8000	+6.306%	11,053	-49.068%
2026-04-22	12.2000	12.2000	10.7530	11.1000	-9.016%	6,967	-45.856%
2026-04-21	11.2000	12.2000	10.9000	12.2000	+12.963%	14,232	-50.738%
2026-04-20	11.8000	11.8150	10.7100	10.8000	-8.475%	15,083	-44.352%
2026-04-17	12.2000	13.0000	11.6000	11.8000	-7.087%	19,827	-49.068%
2026-04-16	12.5000	13.3000	12.0000	12.7000	-1.550%	18,420	-52.677%
2026-04-15	15.4000	16.0000	12.6000	12.9000	-15.686%	58,338	-53.411%
2026-04-14	18.6000	18.8000	15.1000	15.3000	-23.116%	67,406	-60.719%
2026-04-13	20.4000	22.7000	16.6000	19.9000	+30.921%	2,353,438	-69.799%
2026-04-10	15.1000	15.4000	15.1000	15.2000	+1.333%	408,335	-60.461%
2026-04-09	15.8000	15.8000	14.6010	15.0000	-6.832%	3,181	-59.933%
2026-04-08	16.4000	16.9000	16.0000	16.1000	-0.617%	2,614	-62.671%
2026-04-07	16.6000	16.6090	15.8000	16.2000	-2.416%	3,771	-62.901%
2026-04-06	16.4000	17.1000	16.3040	16.6010	+0.006%	3,088	-63.797%
2026-04-02	16.8000	17.4000	16.6000	16.6000	-2.353%	2,079	-63.795%
2026-04-01	17.3000	17.4130	16.9000	17.0000	-1.163%	2,483	-64.647%
2026-03-31	17.9000	17.9000	17.1000	17.2000	-0.865%	2,752	-65.058%
2026-03-30	17.3000	17.9000	16.6000	17.3500	-0.287%	3,225	-65.360%
2026-03-27	18.3500	18.4000	17.3000	17.4000	-8.901%	4,058	-65.460%
2026-03-26	17.0000	19.1000	16.6010	19.1000	+12.353%	25,623	-68.534%
2026-03-25	17.5000	17.6000	16.0000	17.0000	-1.163%	15,345	-64.647%
2026-03-24	18.7000	18.7470	16.5000	17.2000	-16.505%	30,994	-65.058%
2026-03-23	21.2000	23.6000	20.1000	20.6000	-11.207%	17,830	-70.825%
2026-03-20	23.4750	23.7500	20.5500	23.2000	+23.240%	603,518	-74.095%
2026-03-19	19.1750	19.4750	17.7750	18.8250	-19.894%	10,116	-68.074%
2026-03-18	22.6250	26.8000	21.7500	23.5000	+3.410%	33,080	-74.426%
2026-03-17	22.6500	23.5750	22.6000	22.7250	+1.000%	5,300	-73.553%
2026-03-16	26.8750	27.5000	22.5000	22.5000	-15.888%	9,901	-73.289%
2026-03-13	26.8750	27.3250	26.3750	26.7500	+1.711%	5,487	-77.533%
2026-03-12	29.1500	29.3750	26.3000	26.3000	-9.777%	9,387	-77.148%
2026-03-11	29.9000	30.2500	29.1250	29.1500	-10.377%	12,454	-79.383%
2026-03-10	28.8250	37.4500	28.8250	32.5250	+8.326%	103,465	-81.522%
2026-03-09	30.1750	30.5000	29.1250	30.0250	-1.557%	11,326	-79.983%
2026-03-06	31.4250	33.2750	27.5500	30.5000	-4.688%	30,036	-80.295%
2026-03-05	34.1750	34.5750	30.7750	32.0000	-1.538%	49,539	-81.219%
2026-03-04	33.1750	33.7500	30.9750	32.5000	-1.590%	20,121	-81.508%
2026-03-03	35.0000	37.4750	33.0250	33.0250	-6.378%	8,579	-81.802%
2026-03-02	36.5250	36.7500	33.6750	35.2750	-5.996%	11,928	-82.962%
2026-02-27	42.5000	42.5000	37.5250	37.5250	-14.229%	17,292	-83.984%
2026-02-26	47.2250	47.2250	43.7500	43.7500	+2.041%	49,251	-86.263%
2026-02-25	45.4500	45.4500	41.9750	42.8750	-9.499%	11,122	-85.983%
2026-02-24	43.2750	51.5750	43.2750	47.3750	+13.405%	102,188	-87.314%
2026-02-23	47.5000	47.5000	40.2250	41.7750	-8.488%	18,513	-85.613%
2026-02-20	53.1000	53.1000	43.7500	45.6500	-16.085%	32,653	-86.835%
2026-02-19	59.2500	59.2500	51.5000	54.4000	-6.929%	62,457	-88.952%
2026-02-18	249.5250	285.0000	50.0000	58.4500	-67.528%	340,221	-89.718%
2026-02-17	480.0000	582.5000	180.0000	180.0000	-81.102%	59,807	-96.661%
2026-02-13	530.0000	1,014.9750	450.0000	952.5000	+125.444%	216,117	-99.369%
2026-02-12	435.0000	632.5000	342.5250	422.5000	+28.030%	266,393	-98.578%
2026-02-11	282.5000	337.5000	275.0000	330.0000	+20.000%	1,648	-98.179%
2026-02-10	280.0000	310.0000	267.5000	275.0000	-5.983%	1,977	-97.815%
2026-02-09	362.5000	385.0000	275.0000	292.5000	-18.750%	4,341	-97.945%
2026-02-06	377.5000	380.0000	357.5000	360.0000	-4.000%	72	-98.331%
2026-02-05	395.0000	445.0000	367.5000	375.0000	-3.846%	91	-98.397%
2026-02-04	412.5000	416.3750	372.5000	390.0000	0.000%	67	-98.459%
2026-02-03	432.5000	432.5000	362.5000	390.0000	-10.345%	54	-98.459%
2026-02-02	417.5000	438.7500	342.5000	435.0000	+6.098%	135	-98.618%
2026-01-30	350.0000	425.0000	307.5000	410.0000	+21.481%	205	-98.534%
2026-01-29	382.5000	416.2500	290.0000	337.5000	-11.184%	328	-98.219%
2026-01-28	370.0000	436.2500	338.0000	380.0000	+2.703%	329	-98.418%
2026-01-27	385.0000	402.5000	362.5000	370.0000	-2.632%	163	-98.376%
2026-01-26	445.0000	445.0000	335.0000	380.0000	-13.636%	110	-98.418%
2026-01-23	455.0000	462.5000	415.0000	440.0000	-3.297%	227	-98.634%
2026-01-22	377.5000	457.5000	337.6750	455.0000	+17.419%	356	-98.679%
2026-01-21	330.0000	412.5000	305.0000	387.5000	+17.424%	411	-98.449%
2026-01-20	295.0000	360.0000	282.5000	330.0000	+8.197%	171	-98.179%
2026-01-16	300.0000	317.1750	275.0000	305.0000	-1.613%	149	-98.030%
2026-01-15	315.0000	328.7500	296.2500	310.0000	-3.125%	117	-98.061%
2026-01-14	246.5500	413.9500	240.0000	320.0000	+6.667%	2,597	-98.122%
2026-01-13	195.0000	312.5000	195.0000	300.0000	+53.629%	25,022	-97.997%
2026-01-12	197.0750	205.0000	195.0000	195.2750	-0.636%	43	-96.922%
2026-01-09	195.0250	200.0000	195.0250	196.5250	-3.794%	10	-96.942%
2026-01-08	190.0000	205.0000	182.6500	204.2750	+7.513%	73	-97.058%
2026-01-07	192.6750	208.7500	182.6500	190.0000	-1.312%	117	-96.837%
2026-01-06	195.0000	200.0000	192.5250	192.5250	-0.156%	87	-96.878%
2026-01-05	205.0000	207.0500	192.7000	192.8250	-4.660%	294	-96.883%
2026-01-02	230.1250	232.5000	192.5000	202.2500	-0.123%	3,047	-97.028%
2025-12-31	217.5000	224.6750	195.1750	202.5000	-10.239%	86	-97.032%
2025-12-30	249.9000	249.9000	215.2750	225.6000	-8.950%	62	-97.336%
2025-12-29	215.0000	255.0000	212.6250	247.7750	+16.600%	285	-97.574%
2025-12-26	237.5000	237.5000	212.5000	212.5000	-5.556%	166	-97.172%
2025-12-24	225.0000	235.9500	225.0000	225.0000	-5.263%	54	-97.329%
2025-12-23	250.0000	250.0000	217.5250	237.5000	-4.523%	167	-97.469%
2025-12-22	292.5000	292.5000	248.7500	248.7500	-10.360%	264	-97.584%
2025-12-19	287.5000	287.5000	276.7750	277.5000	0.000%	27	-97.834%
2025-12-18	294.6250	295.0000	277.5000	277.5000	-4.310%	42	-97.834%
2025-12-17	320.0000	320.0000	280.0000	290.0000	-4.527%	43	-97.928%
2025-12-16	305.0000	312.5000	295.0000	303.7500	-0.410%	49	-98.021%
2025-12-15	332.5000	332.5000	305.0000	305.0000	-8.955%	42	-98.030%
2025-12-12	327.5000	347.2000	302.5000	335.0000	-4.286%	65	-98.206%
2025-12-11	345.0000	350.0000	330.0000	350.0000	+1.449%	48	-98.283%
2025-12-10	352.5000	355.0000	340.0000	345.0000	-2.817%	60	-98.258%
2025-12-09	355.0000	355.0250	342.5000	355.0000	-2.069%	20	-98.307%
2025-12-08	365.0000	372.5000	355.0000	362.5000	+1.392%	44	-98.342%
2025-12-05	392.5000	392.5000	352.5250	357.5250	-5.291%	57	-98.319%
2025-12-04	362.5000	382.5000	342.5000	377.5000	+4.138%	41	-98.408%
2025-12-03	349.9750	362.5000	337.5000	362.5000	-0.685%	23	-98.342%
2025-12-02	375.0000	375.0000	356.2500	365.0000	-5.133%	15	-98.353%
2025-12-01	385.0000	385.0000	337.5250	384.7500	+0.588%	64	-98.438%
2025-11-28	383.3750	385.0000	367.5000	382.5000	+5.517%	44	-98.429%
2025-11-26	350.0000	370.0000	350.0000	362.5000	+3.571%	38	-98.342%
2025-11-25	335.3500	350.6500	335.0000	350.0000	+6.061%	56	-98.283%
2025-11-24	347.5000	347.5000	315.0000	330.0000	-5.036%	62	-98.179%
2025-11-21	330.0000	347.5000	297.1750	347.5000	+6.923%	37	-98.271%
2025-11-20	350.0000	350.0000	320.0000	325.0000	-5.797%	44	-98.151%
2025-11-19	347.5000	348.7500	340.0000	345.0000	+0.730%	31	-98.258%
2025-11-18	365.0000	367.5000	322.5000	342.5000	-7.432%	161	-98.245%
2025-11-17	410.0000	410.0000	365.0000	370.0000	-11.642%	107	-98.376%
2025-11-14	422.5000	425.0000	417.7000	418.7500	-3.179%	46	-98.565%
2025-11-13	457.5000	457.5000	400.0000	432.5000	-5.464%	186	-98.610%
2025-11-12	475.0000	481.2500	455.0000	457.5000	-5.670%	92	-98.686%
2025-11-11	470.0000	485.0000	470.0000	485.0000	+4.301%	41	-98.761%
2025-11-10	465.0000	475.0000	465.0000	465.0000	-1.064%	69	-98.708%
2025-11-07	469.3750	470.0000	462.5000	470.0000	0.000%	36	-98.721%
2025-11-06	477.5000	485.0000	467.5000	470.0000	-3.590%	31	-98.721%
2025-11-05	462.7000	487.5000	462.7000	487.5000	+3.175%	29	-98.767%
2025-11-04	470.0000	477.5000	462.5000	472.5000	-2.577%	25	-98.728%
2025-11-03	490.0000	502.5000	470.0000	485.0000	-4.902%	153	-98.761%
2025-10-31	475.0000	525.0000	475.0000	510.0000	+7.652%	400	-98.822%
2025-10-30	491.5500	499.9000	473.0750	473.7500	-5.721%	172	-98.731%
2025-10-29	482.5000	512.5000	482.5000	502.5000	+2.030%	185	-98.804%
2025-10-28	492.4750	504.9500	492.4750	492.5000	-1.500%	92	-98.780%
2025-10-27	505.0500	518.6000	488.7500	500.0000	+2.302%	242	-98.798%
2025-10-24	482.5000	510.0000	480.2000	488.7500	-1.759%	235	-98.770%
2025-10-23	467.7500	510.0000	467.7500	497.5000	+2.577%	304	-98.792%
2025-10-22	480.0000	506.2500	450.0000	485.0000	+6.011%	2,023	-98.761%
2025-10-21	462.5000	477.5000	430.2500	457.5000	-2.139%	286	-98.686%
2025-10-20	442.5000	472.5000	440.0000	467.5000	+4.469%	769	-98.714%
2025-10-17	452.5000	480.0000	442.5000	447.5000	-1.648%	431	-98.657%
2025-10-16	522.5000	540.0000	437.7500	455.0000	-23.529%	1,459	-98.679%
2025-10-15	652.5000	655.0000	542.5000	595.0000	-20.667%	3,103	-98.990%
2025-10-14	645.0000	787.5000	570.0000	750.0000	+59.574%	178,205	-99.199%
2025-10-13	440.0000	470.0000	432.7750	470.0000	+6.516%	151	-98.721%
2025-10-10	457.5000	470.0000	432.5000	441.2500	-6.117%	147	-98.638%
2025-10-09	462.5000	470.0000	455.0000	470.0000	+2.452%	255	-98.721%
2025-10-08	455.0000	460.0000	447.5250	458.7500	+0.273%	482	-98.690%
2025-10-07	462.5000	470.0000	450.0000	457.5000	-1.086%	67	-98.686%
2025-10-06	470.0000	470.0000	447.5000	462.5250	-1.590%	73	-98.701%
2025-10-03	465.0000	473.5000	460.0000	470.0000	+1.075%	87	-98.721%
2025-10-02	457.7500	470.0000	457.5000	465.0000	+1.639%	80	-98.708%
2025-10-01	452.5000	472.5000	437.6250	457.5000	+1.105%	194	-98.686%
2025-09-30	467.5000	482.5000	445.0000	452.5000	-6.701%	198	-98.672%
2025-09-29	452.5000	485.0000	442.5000	485.0000	+7.182%	2,146	-98.761%
2025-09-26	457.5000	457.5000	437.5000	452.5000	-1.093%	172	-98.672%
2025-09-25	457.5000	467.5000	423.7500	457.5000	0.000%	354	-98.686%
2025-09-24	487.5000	490.0000	457.5000	457.5000	-6.633%	322	-98.686%
2025-09-23	502.5000	522.5000	490.0000	490.0000	-2.730%	1,367	-98.773%
2025-09-22	492.5000	505.0000	487.5000	503.7500	-0.494%	93	-98.807%
2025-09-19	542.5000	542.5000	467.5250	506.2500	-5.814%	225	-98.813%
2025-09-18	515.0250	537.5000	515.0250	537.5000	-0.922%	121	-98.882%
2025-09-17	527.5000	545.0000	525.0000	542.5000	+3.828%	130	-98.892%
2025-09-16	544.2750	544.2750	507.5000	522.5000	0.000%	228	-98.850%
2025-09-15	511.2500	545.0000	507.5000	522.5000	+0.966%	218	-98.850%
2025-09-12	527.5000	547.5000	507.5000	517.5000	-3.721%	466	-98.839%
2025-09-11	557.5000	574.9750	515.1000	537.5000	+1.896%	1,978	-98.882%
2025-09-10	510.0000	550.0000	487.5000	527.5000	+1.932%	950	-98.861%
2025-09-09	462.5000	522.5000	440.0000	517.5000	+15.000%	1,013	-98.839%
2025-09-08	430.0000	570.0000	412.5000	450.0000	+2.273%	2,275	-98.664%
2025-09-05	475.0000	475.0000	425.0000	440.0000	-13.840%	629	-98.634%
2025-09-04	447.5000	532.5000	432.0000	510.6750	+11.623%	2,197	-98.823%
2025-09-03	432.5000	475.0000	428.4750	457.5000	+2.642%	110	-98.686%
2025-09-02	445.0000	447.5000	430.0000	445.7250	-1.497%	123	-98.652%
2025-08-29	451.6250	465.0000	442.5000	452.5000	+2.260%	189	-98.672%
2025-08-28	464.6000	477.4750	442.5000	442.5000	-7.841%	100	-98.642%
2025-08-27	482.5000	505.0000	475.0000	480.1500	-2.010%	207	-98.748%
2025-08-26	480.0000	495.0000	465.0000	490.0000	+1.031%	95	-98.773%
2025-08-25	460.0000	486.2500	460.0000	485.0000	+5.435%	156	-98.761%
2025-08-22	467.5000	481.2500	452.5000	460.0000	-1.867%	190	-98.693%
2025-08-21	442.5000	470.0000	442.5000	468.7500	-1.827%	400	-98.718%
2025-08-20	466.2500	487.4750	452.5000	477.4750	+2.134%	32	-98.741%
2025-08-19	456.6750	480.0000	442.5000	467.5000	+2.203%	218	-98.714%
2025-08-18	470.0000	479.8250	455.0250	457.4250	-1.624%	285	-98.686%
2025-08-15	460.0000	500.0000	417.3750	464.9750	-4.621%	959	-98.707%
2025-08-14	470.0000	506.2500	462.5000	487.5000	+2.632%	1,009	-98.767%
2025-08-13	422.5000	475.0000	422.5000	475.0000	+9.195%	266	-98.735%
2025-08-12	437.5000	473.7500	395.0000	435.0000	-1.136%	1,176	-98.618%
2025-08-11	425.0000	449.1000	407.5000	440.0000	+3.529%	1,076	-98.634%
2025-08-08	470.0000	495.0000	415.0000	425.0000	-10.053%	980	-98.586%
2025-08-07	540.0000	570.0000	404.5750	472.5000	-9.135%	1,223	-98.728%
2025-08-06	572.5000	617.5000	510.0000	520.0000	-10.730%	1,112	-98.844%
2025-08-05	587.5000	602.5000	552.5000	582.5000	-0.427%	264	-98.968%
2025-08-04	625.0000	635.7500	577.5250	585.0000	-5.645%	471	-98.973%
2025-08-01	635.0000	642.4750	575.0000	620.0000	-2.554%	102	-99.031%
2025-07-31	640.0000	669.9750	620.0000	636.2500	-0.586%	25	-99.055%
2025-07-30	640.0000	657.9000	635.0000	640.0000	-4.120%	49	-99.061%
2025-07-29	662.5000	670.0000	627.5000	667.5000	+1.136%	302	-99.100%
2025-07-28	673.0250	684.8250	605.0000	660.0000	-1.859%	189	-99.089%
2025-07-25	652.5000	680.0000	647.1000	672.5000	+5.906%	103	-99.106%
2025-07-24	727.5000	732.5000	537.5000	635.0000	-13.898%	237	-99.054%
2025-07-23	735.0000	776.2500	710.5000	737.5000	+3.147%	123	-99.185%
2025-07-22	673.1250	750.0000	652.5000	715.0000	+6.122%	363	-99.159%
2025-07-21	760.2500	760.2500	650.0000	673.7500	-9.866%	464	-99.108%
2025-07-18	822.5000	850.0000	720.0000	747.5000	-15.297%	1,057	-99.196%
2025-07-17	900.0000	951.2500	725.4500	882.5000	-0.563%	1,946	-99.319%
2025-07-16	750.0000	902.5000	677.5000	887.5000	+22.837%	4,198	-99.323%
2025-07-15	637.5000	780.0000	637.5000	722.5000	+13.333%	1,316	-99.168%
2025-07-14	631.2500	649.8000	622.5000	637.5000	+1.190%	31	-99.057%
2025-07-11	610.0000	637.5000	594.4500	630.0000	0.000%	103	-99.046%
2025-07-10	597.5000	650.0000	597.5000	630.0000	+2.857%	119	-99.046%
2025-07-09	583.2500	624.9750	575.0000	612.5000	+1.656%	151	-99.019%
2025-07-08	632.5000	636.9250	577.5000	602.5250	+1.265%	382	-99.003%
2025-07-07	612.5000	637.5000	580.0000	595.0000	-4.644%	165	-98.990%
2025-07-03	587.5000	623.9750	580.0000	623.9750	+3.136%	102	-99.037%
2025-07-02	612.5000	612.5000	572.5000	605.0000	-0.820%	34	-99.007%
2025-07-01	644.1000	644.1000	595.0000	610.0000	-3.044%	82	-99.015%
2025-06-30	657.5000	677.5000	610.0000	629.1500	-4.312%	472	-99.045%
2025-06-27	645.0000	686.1000	645.0000	657.5000	-0.379%	46	-99.086%
2025-06-26	602.5000	700.0000	602.5000	660.0000	+5.600%	272	-99.089%
2025-06-25	665.0000	665.0000	587.5250	625.0000	-7.698%	243	-99.038%
2025-06-24	542.5000	690.0000	517.8000	677.1250	+30.266%	1,287	-99.112%
2025-06-23	532.0000	554.6000	499.4000	519.8000	-1.553%	269	-98.844%
2025-06-20	568.4000	592.6000	522.4000	528.0000	-8.745%	95	-98.862%
2025-06-18	580.0000	601.8000	520.4000	578.6000	-1.866%	112	-98.961%
2025-06-17	580.0000	621.4000	580.0000	589.6000	+0.068%	134	-98.981%
2025-06-16	570.0000	628.0000	560.0000	589.2000	+3.368%	182	-98.980%
2025-06-13	610.2000	628.6000	557.8000	570.0000	-9.322%	195	-98.946%
2025-06-12	565.8000	660.0000	562.0000	628.6000	+4.038%	146	-99.044%
2025-06-11	600.0000	757.8000	506.4000	604.2000	+4.101%	1,780	-99.005%
2025-06-10	556.0000	680.0000	556.0000	580.4000	+4.201%	574	-98.965%
2025-06-09	580.0000	587.0000	478.0000	557.0000	-5.529%	345	-98.921%
2025-06-06	760.0000	771.8000	402.2000	589.6000	-13.852%	1,714	-98.981%
2025-06-05	1,102.0000	1,148.2000	684.4000	684.4000	-39.573%	514	-99.122%
2025-06-04	1,050.0000	1,160.0000	1,050.0000	1,132.6000	+8.528%	100	-99.469%
2025-06-03	1,050.4000	1,070.0000	1,020.0000	1,043.6000	+3.532%	10	-99.424%
2025-06-02	1,020.0000	1,100.0000	980.2000	1,008.0000	-1.926%	67	-99.404%
2025-05-30	1,040.4000	1,051.2000	955.2000	1,027.8000	-1.401%	46	-99.415%
2025-05-29	1,098.0000	1,098.0000	1,036.0000	1,042.4000	-1.642%	17	-99.423%
2025-05-28	1,080.0000	1,080.2000	1,020.0000	1,059.8000	-2.788%	49	-99.433%
2025-05-27	1,087.4000	1,140.0000	1,074.6000	1,090.2000	+0.257%	17	-99.449%
2025-05-23	1,102.0000	1,131.4000	1,068.2000	1,087.4000	-5.967%	17	-99.447%
2025-05-22	1,100.0000	1,156.4000	1,100.0000	1,156.4000	+3.066%	31	-99.480%
2025-05-21	1,155.0000	1,155.0000	1,098.0000	1,122.0000	-0.831%	10	-99.464%
2025-05-20	1,160.0000	1,193.6000	1,110.0000	1,131.4000	-2.466%	28	-99.469%
2025-05-19	1,141.0000	1,180.4000	1,086.0000	1,160.0000	-0.719%	34	-99.482%
2025-05-16	1,220.0000	1,220.0000	1,140.6000	1,168.4000	-2.078%	21	-99.486%
2025-05-15	1,216.2000	1,231.0000	1,129.6000	1,193.2000	-3.790%	62	-99.496%
2025-05-14	1,084.2000	1,280.0000	1,070.2000	1,240.2000	+14.410%	579	-99.515%
2025-05-13	1,092.0000	1,131.8000	1,082.0000	1,084.0000	+1.308%	51	-99.446%
2025-05-12	1,046.2000	1,180.0000	1,040.0000	1,070.0000	+0.943%	164	-99.438%
2025-05-09	1,040.0000	1,100.0000	980.0000	1,060.0000	-0.600%	232	-99.433%
2025-05-08	1,040.0000	1,109.2000	1,040.0000	1,066.4000	-0.094%	59	-99.436%
2025-05-07	1,156.6000	1,200.0000	1,064.2000	1,067.4000	-11.050%	95	-99.437%
2025-05-06	1,100.0000	1,200.0000	1,040.0000	1,200.0000	+3.806%	135	-99.499%
2025-05-05	1,515.8000	1,580.0000	1,100.0000	1,156.0000	-22.933%	812	-99.480%
2025-05-02	1,444.4000	1,500.0000	1,400.0000	1,500.0000	+9.027%	519	-99.599%
2025-05-01	1,380.0000	1,422.2000	1,326.0000	1,375.8000	-1.729%	131	-99.563%
2025-04-30	1,309.2000	1,472.0000	1,243.0000	1,400.0000	+2.850%	93	-99.571%
2025-04-29	1,442.4000	1,472.6000	1,310.4000	1,361.2000	-4.477%	147	-99.558%
2025-04-28	1,058.0000	1,439.8000	1,058.0000	1,425.0000	+37.019%	477	-99.578%
2025-04-25	1,013.8000	1,043.4000	1,010.0000	1,040.0000	-0.498%	11	-99.422%
2025-04-24	1,040.0000	1,079.6000	1,004.2000	1,045.2000	-0.115%	49	-99.425%
2025-04-23	1,000.0000	1,050.0000	984.0000	1,046.4000	+2.790%	24	-99.426%
2025-04-22	1,029.6000	1,036.0000	962.8000	1,018.0000	-2.918%	28	-99.410%
2025-04-21	974.0000	1,088.2000	941.4000	1,048.6000	+5.706%	23	-99.427%
2025-04-17	1,022.2000	1,070.0000	980.0000	992.0000	-5.524%	106	-99.394%
2025-04-16	1,220.0000	1,560.0000	1,020.0000	1,050.0000	-10.699%	1,576	-99.428%
2025-04-15	1,068.2000	1,207.8000	1,040.2000	1,175.8000	+8.870%	503	-99.489%
2025-04-14	980.0000	1,263.2000	980.0000	1,080.0000	+7.827%	431	-99.444%
2025-04-11	1,020.6000	1,021.2000	964.0000	1,001.6000	-1.919%	24	-99.400%
2025-04-10	1,000.0000	1,111.4000	984.2000	1,021.2000	-3.204%	41	-99.411%
2025-04-09	1,002.8000	1,345.0000	960.0000	1,055.0000	+2.328%	510	-99.430%
2025-04-08	953.8000	1,059.6000	953.8000	1,031.0000	+3.639%	22	-99.417%
2025-04-07	1,020.0000	1,039.8000	919.2000	994.8000	-6.993%	26	-99.396%
2025-04-04	1,060.0000	1,099.8000	1,020.0000	1,069.6000	-3.396%	22	-99.438%
2025-04-03	1,130.2000	1,130.2000	1,070.0000	1,107.2000	-2.018%	5	-99.457%
2025-04-02	1,124.0000	1,140.0000	1,100.8000	1,130.0000	-2.468%	9	-99.468%
2025-04-01	1,160.0000	1,160.0000	1,112.0000	1,158.6000	-0.103%	9	-99.481%
2025-03-31	1,140.2000	1,160.0000	1,081.0000	1,159.8000	-1.729%	27	-99.482%
2025-03-28	1,154.0000	1,255.6000	1,153.2000	1,180.2000	-2.527%	16	-99.491%
2025-03-27	1,250.0000	1,308.2000	1,181.0000	1,210.8000	-6.862%	41	-99.504%
2025-03-26	1,339.8000	1,339.8000	1,239.6000	1,300.0000	+0.015%	259	-99.538%
2025-03-25	1,264.0000	1,362.4000	1,239.4000	1,299.8000	+2.832%	43	-99.538%
2025-03-24	1,216.6000	1,339.8000	1,216.6000	1,264.0000	+2.848%	24	-99.525%
2025-03-21	1,220.2000	1,280.0000	1,180.0000	1,229.0000	-2.305%	50	-99.511%
2025-03-20	1,192.0000	1,300.0000	1,167.8000	1,258.0000	+5.590%	55	-99.522%
2025-03-19	1,259.6000	1,259.6000	1,150.0000	1,191.4000	+1.000%	13	-99.496%
2025-03-18	1,261.6000	1,261.6000	1,133.4000	1,179.6000	+0.976%	33	-99.491%
2025-03-17	1,226.0000	1,226.0000	1,133.0000	1,168.2000	+0.724%	14	-99.486%
2025-03-14	1,140.0000	1,250.2000	1,130.0000	1,159.8000	-0.017%	12	-99.482%
2025-03-13	1,150.0000	1,180.0000	1,124.8000	1,160.0000	+3.129%	21	-99.482%
2025-03-12	1,100.6000	1,140.0000	1,100.4000	1,124.8000	-1.610%	20	-99.466%
2025-03-11	1,170.0000	1,189.8000	1,100.4000	1,143.2000	-6.295%	48	-99.474%
2025-03-10	1,258.0000	1,258.0000	1,132.6000	1,220.0000	-3.159%	54	-99.507%
2025-03-07	1,300.0000	1,300.0000	1,201.0000	1,259.8000	-0.016%	16	-99.523%
2025-03-06	1,200.2000	1,260.0000	1,142.2000	1,260.0000	+3.330%	26	-99.523%
2025-03-05	1,238.0000	1,238.0000	1,132.2000	1,219.4000	+0.777%	22	-99.507%
2025-03-04	1,260.0000	1,260.0000	1,126.0000	1,210.0000	-5.778%	73	-99.503%
2025-03-03	1,331.8000	1,360.0000	1,284.0000	1,284.2000	-4.435%	44	-99.532%
2025-02-28	1,422.4000	1,422.4000	1,300.2000	1,343.8000	-6.668%	31	-99.553%
2025-02-27	1,420.0000	1,500.0000	1,341.4000	1,439.8000	+2.288%	95	-99.583%
2025-02-26	1,420.0000	1,500.0000	1,360.0000	1,407.6000	-6.160%	75	-99.573%
2025-02-25	1,396.0000	1,600.0000	1,284.0000	1,500.0000	+8.790%	236	-99.599%
2025-02-24	1,300.0000	1,379.6000	1,300.0000	1,378.8000	+2.896%	92	-99.564%
2025-02-21	1,335.8000	1,340.0000	1,304.0000	1,340.0000	0.000%	18	-99.551%
2025-02-20	1,305.0000	1,354.4000	1,304.6000	1,340.0000	-1.238%	8	-99.551%
2025-02-19	1,350.0000	1,370.0000	1,300.2000	1,356.8000	-2.022%	26	-99.557%
2025-02-18	1,360.0000	1,408.4000	1,304.8000	1,384.8000	+0.933%	21	-99.566%
2025-02-14	1,340.0000	1,420.0000	1,340.0000	1,372.0000	+1.615%	49	-99.562%
2025-02-13	1,351.6000	1,371.8000	1,340.0000	1,350.2000	-2.947%	30	-99.555%
2025-02-12	1,332.6000	1,399.8000	1,332.0000	1,391.2000	+2.294%	17	-99.568%
2025-02-11	1,359.4000	1,418.6000	1,300.2000	1,360.0000	+0.044%	16	-99.558%
2025-02-10	1,359.8000	1,360.0000	1,300.0000	1,359.4000	+2.658%	16	-99.558%
2025-02-07	1,356.0000	1,367.2000	1,264.0000	1,324.2000	-1.809%	87	-99.546%
2025-02-06	1,304.4000	1,384.0000	1,304.4000	1,348.6000	-3.271%	35	-99.554%
2025-02-05	1,400.0000	1,438.0000	1,340.0000	1,394.2000	-3.181%	31	-99.569%
2025-02-04	1,440.0000	1,440.0000	1,330.4000	1,440.0000	+1.423%	56	-99.583%
2025-02-03	1,300.0000	1,451.6000	1,300.0000	1,419.8000	+8.233%	34	-99.577%
2025-01-31	1,329.6000	1,370.4000	1,300.0000	1,311.8000	-2.830%	97	-99.542%
2025-01-30	1,377.4000	1,393.2000	1,263.4000	1,350.0000	-4.930%	90	-99.555%
2025-01-29	1,360.0000	1,518.0000	1,360.0000	1,420.0000	-5.156%	228	-99.577%
2025-01-28	1,980.0000	1,980.8000	1,370.4000	1,497.2000	-14.932%	3,150	-99.599%
2025-01-27	1,541.2000	1,780.0000	1,477.2000	1,760.0000	+21.951%	2,995	-99.659%
2025-01-24	1,400.0000	1,538.0000	1,376.4000	1,443.2000	+5.266%	102	-99.584%
2025-01-23	1,352.6000	1,445.8000	1,300.8000	1,371.0000	-0.320%	61	-99.562%
2025-01-22	1,374.0000	1,493.2000	1,290.8000	1,375.4000	-1.079%	127	-99.563%
2025-01-21	1,400.0000	1,500.0000	1,340.4000	1,390.4000	-1.544%	135	-99.568%
2025-01-17	1,450.0000	1,500.0000	1,340.0000	1,412.2000	-4.915%	55	-99.574%
2025-01-16	1,568.6000	1,596.6000	1,400.0000	1,485.2000	-4.770%	146	-99.595%
2025-01-15	1,654.0000	1,654.0000	1,400.0000	1,559.6000	-3.609%	49	-99.615%
2025-01-14	1,530.0000	1,660.0000	1,455.4000	1,618.0000	+5.120%	89	-99.629%
2025-01-13	1,400.0000	1,539.2000	1,379.8000	1,539.2000	+6.948%	52	-99.610%
2025-01-10	1,528.0000	1,553.0000	1,405.0000	1,439.2000	-8.796%	78	-99.582%
2025-01-08	1,619.8000	1,619.8000	1,520.2000	1,578.0000	-0.879%	39	-99.619%
2025-01-07	1,600.0000	1,640.0000	1,540.2000	1,592.0000	+0.696%	67	-99.622%
2025-01-06	1,600.0000	1,719.8000	1,520.4000	1,581.0000	-4.759%	79	-99.620%
2025-01-03	2,000.0000	2,000.0000	1,600.0000	1,660.0000	-12.632%	125	-99.638%
2025-01-02	1,678.0000	1,980.0000	1,520.0000	1,900.0000	+12.147%	278	-99.684%
2024-12-31	1,950.0000	2,100.0000	1,560.0000	1,694.2000	-20.085%	486	-99.645%
2024-12-30	1,364.6000	3,500.0000	1,234.8000	2,120.0000	+51.385%	6,281	-99.717%
2024-12-27	1,439.6000	1,524.4000	1,302.0000	1,400.4000	-0.681%	575	-99.571%
2024-12-26	1,308.0000	1,591.0000	1,300.0000	1,410.0000	-2.785%	240	-99.574%
2024-12-24	1,253.6000	1,560.0000	1,221.4000	1,450.4000	+2.141%	393	-99.586%
2024-12-23	1,428.0000	1,620.0000	1,163.0000	1,420.0000	+33.937%	7,084	-99.577%
2024-12-20	1,100.0000	1,119.8000	1,044.2000	1,060.2000	-1.008%	486	-99.433%
2024-12-19	1,120.0000	1,132.2000	1,040.6000	1,071.0000	-0.833%	40	-99.439%
2024-12-18	1,130.2000	1,140.0000	1,064.0000	1,080.0000	-3.571%	43	-99.444%
2024-12-17	1,138.0000	1,150.0000	1,060.0000	1,120.0000	+1.800%	31	-99.463%
2024-12-16	1,172.0000	1,182.6000	1,100.0000	1,100.2000	-2.792%	17	-99.454%
2024-12-13	1,090.0000	1,279.2000	1,022.2000	1,131.8000	+2.001%	52	-99.469%
2024-12-12	1,040.0000	1,156.0000	1,040.0000	1,109.6000	+4.090%	38	-99.458%

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

JDZG
JIADE LIMITED Class A
stock NASDAQ