Dark

JDZG
JIADE LIMITED Class A
stock NASDAQ

At Close

Apr 30, 2026 3:57:30 PM EDT

1.19USD0.000%(0.00)44,742

1.01Bid 1.36Ask 0.35Spread

Pre-market

Apr 29, 2026 8:44:30 AM EDT

1.20USD+0.840%(+0.01)0

After-hours

Apr 29, 2026 4:46:30 PM EDT

1.19USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	1.1900	1.1900	1.1900	1.1900	0.000%	44,742	0.000%
2026-04-29	1.2200	1.2200	1.1800	1.1900	-4.032%	48,328	0.000%
2026-04-28	1.2000	1.2400	1.1700	1.2400	+1.639%	63,415	-4.032%
2026-04-27	1.2500	1.2500	1.1605	1.2200	+1.667%	64,135	-2.459%
2026-04-24	1.1800	1.2000	1.1300	1.2000	+1.695%	41,525	-0.833%
2026-04-23	1.1300	1.1800	1.1200	1.1800	+6.306%	110,526	+0.847%
2026-04-22	1.2200	1.2200	1.0753	1.1100	-9.016%	69,670	+7.207%
2026-04-21	1.1200	1.2200	1.0900	1.2200	+12.963%	142,318	-2.459%
2026-04-20	1.1800	1.1815	1.0710	1.0800	-8.475%	150,833	+10.185%
2026-04-17	1.2200	1.3000	1.1600	1.1800	-7.087%	198,274	+0.847%
2026-04-16	1.2500	1.3300	1.2000	1.2700	-1.550%	184,199	-6.299%
2026-04-15	1.5400	1.6000	1.2600	1.2900	-15.686%	583,376	-7.752%
2026-04-14	1.8600	1.8800	1.5100	1.5300	-23.116%	674,057	-22.222%
2026-04-13	2.0400	2.2700	1.6600	1.9900	+30.921%	23,534,376	-40.201%
2026-04-10	1.5100	1.5400	1.5100	1.5200	+1.333%	4,083,354	-21.711%
2026-04-09	1.5800	1.5800	1.4601	1.5000	-6.832%	31,808	-20.667%
2026-04-08	1.6400	1.6900	1.6000	1.6100	-0.617%	26,141	-26.087%
2026-04-07	1.6600	1.6609	1.5800	1.6200	-2.416%	37,712	-26.543%
2026-04-06	1.6400	1.7100	1.6304	1.6601	+0.006%	30,878	-28.318%
2026-04-02	1.6800	1.7400	1.6600	1.6600	-2.353%	20,789	-28.313%
2026-04-01	1.7300	1.7413	1.6900	1.7000	-1.163%	24,828	-30.000%
2026-03-31	1.7900	1.7900	1.7100	1.7200	-0.865%	27,522	-30.814%
2026-03-30	1.7300	1.7900	1.6600	1.7350	-0.287%	32,255	-31.412%
2026-03-27	1.8350	1.8400	1.7300	1.7400	-8.901%	40,580	-31.609%
2026-03-26	1.7000	1.9100	1.6601	1.9100	+12.353%	256,232	-37.696%
2026-03-25	1.7500	1.7600	1.6000	1.7000	-1.163%	153,446	-30.000%
2026-03-24	1.8700	1.8747	1.6500	1.7200	-16.505%	309,942	-30.814%
2026-03-23	2.1200	2.3600	2.0100	2.0600	-11.207%	178,303	-42.233%
2026-03-20	2.3475	2.3750	2.0550	2.3200	+23.240%	6,035,183	-48.707%
2026-03-19	1.9175	1.9475	1.7775	1.8825	-19.894%	101,156	-36.786%
2026-03-18	2.2625	2.6800	2.1750	2.3500	+3.410%	330,802	-49.362%
2026-03-17	2.2650	2.3575	2.2600	2.2725	+1.000%	53,002	-47.635%
2026-03-16	2.6875	2.7500	2.2500	2.2500	-15.888%	99,012	-47.111%
2026-03-13	2.6875	2.7325	2.6375	2.6750	+1.711%	54,866	-55.514%
2026-03-12	2.9150	2.9375	2.6300	2.6300	-9.777%	93,873	-54.753%
2026-03-11	2.9900	3.0250	2.9125	2.9150	-10.377%	124,538	-59.177%
2026-03-10	2.8825	3.7450	2.8825	3.2525	+8.326%	1,034,652	-63.413%
2026-03-09	3.0175	3.0500	2.9125	3.0025	-1.557%	113,258	-60.366%
2026-03-06	3.1425	3.3275	2.7550	3.0500	-4.688%	300,361	-60.984%
2026-03-05	3.4175	3.4575	3.0775	3.2000	-1.538%	495,395	-62.813%
2026-03-04	3.3175	3.3750	3.0975	3.2500	-1.590%	201,214	-63.385%
2026-03-03	3.5000	3.7475	3.3025	3.3025	-6.378%	85,791	-63.967%
2026-03-02	3.6525	3.6750	3.3675	3.5275	-5.996%	119,281	-66.265%
2026-02-27	4.2500	4.2500	3.7525	3.7525	-14.229%	172,923	-68.288%
2026-02-26	4.7225	4.7225	4.3750	4.3750	+2.041%	492,506	-72.800%
2026-02-25	4.5450	4.5450	4.1975	4.2875	-9.499%	111,223	-72.245%
2026-02-24	4.3275	5.1575	4.3275	4.7375	+13.405%	1,021,879	-74.881%
2026-02-23	4.7500	4.7500	4.0225	4.1775	-8.488%	185,129	-71.514%
2026-02-20	5.3100	5.3100	4.3750	4.5650	-16.085%	326,532	-73.932%
2026-02-19	5.9250	5.9250	5.1500	5.4400	-6.929%	624,574	-78.125%
2026-02-18	24.9525	28.5000	5.0000	5.8450	-67.528%	3,402,206	-79.641%
2026-02-17	48.0000	58.2500	18.0000	18.0000	-81.102%	598,072	-93.389%
2026-02-13	53.0000	101.4975	45.0000	95.2500	+125.444%	2,161,170	-98.751%
2026-02-12	43.5000	63.2500	34.2525	42.2500	+28.030%	2,663,927	-97.183%
2026-02-11	28.2500	33.7500	27.5000	33.0000	+20.000%	16,485	-96.394%
2026-02-10	28.0000	31.0000	26.7500	27.5000	-5.983%	19,768	-95.673%
2026-02-09	36.2500	38.5000	27.5000	29.2500	-18.750%	43,412	-95.932%
2026-02-06	37.7500	38.0000	35.7500	36.0000	-4.000%	715	-96.694%
2026-02-05	39.5000	44.5000	36.7500	37.5000	-3.846%	908	-96.827%
2026-02-04	41.2500	41.6375	37.2500	39.0000	0.000%	670	-96.949%
2026-02-03	43.2500	43.2500	36.2500	39.0000	-10.345%	545	-96.949%
2026-02-02	41.7500	43.8750	34.2500	43.5000	+6.098%	1,351	-97.264%
2026-01-30	35.0000	42.5000	30.7500	41.0000	+21.481%	2,054	-97.098%
2026-01-29	38.2500	41.6250	29.0000	33.7500	-11.184%	3,285	-96.474%
2026-01-28	37.0000	43.6250	33.8000	38.0000	+2.703%	3,288	-96.868%
2026-01-27	38.5000	40.2500	36.2500	37.0000	-2.632%	1,625	-96.784%
2026-01-26	44.5000	44.5000	33.5000	38.0000	-13.636%	1,099	-96.868%
2026-01-23	45.5000	46.2500	41.5000	44.0000	-3.297%	2,274	-97.295%
2026-01-22	37.7500	45.7500	33.7675	45.5000	+17.419%	3,559	-97.385%
2026-01-21	33.0000	41.2500	30.5000	38.7500	+17.424%	4,111	-96.929%
2026-01-20	29.5000	36.0000	28.2500	33.0000	+8.197%	1,705	-96.394%
2026-01-16	30.0000	31.7175	27.5000	30.5000	-1.613%	1,494	-96.098%
2026-01-15	31.5000	32.8750	29.6250	31.0000	-3.125%	1,169	-96.161%
2026-01-14	24.6550	41.3950	24.0000	32.0000	+6.667%	25,970	-96.281%
2026-01-13	19.5000	31.2500	19.5000	30.0000	+53.629%	250,221	-96.033%
2026-01-12	19.7075	20.5000	19.5000	19.5275	-0.636%	431	-93.906%
2026-01-09	19.5025	20.0000	19.5025	19.6525	-3.794%	99	-93.945%
2026-01-08	19.0000	20.5000	18.2650	20.4275	+7.513%	732	-94.175%
2026-01-07	19.2675	20.8750	18.2650	19.0000	-1.312%	1,174	-93.737%
2026-01-06	19.5000	20.0000	19.2525	19.2525	-0.156%	870	-93.819%
2026-01-05	20.5000	20.7050	19.2700	19.2825	-4.660%	2,941	-93.829%
2026-01-02	23.0125	23.2500	19.2500	20.2250	-0.123%	30,466	-94.116%
2025-12-31	21.7500	22.4675	19.5175	20.2500	-10.239%	856	-94.123%
2025-12-30	24.9900	24.9900	21.5275	22.5600	-8.950%	624	-94.725%
2025-12-29	21.5000	25.5000	21.2625	24.7775	+16.600%	2,854	-95.197%
2025-12-26	23.7500	23.7500	21.2500	21.2500	-5.556%	1,660	-94.400%
2025-12-24	22.5000	23.5950	22.5000	22.5000	-5.263%	536	-94.711%
2025-12-23	25.0000	25.0000	21.7525	23.7500	-4.523%	1,673	-94.989%
2025-12-22	29.2500	29.2500	24.8750	24.8750	-10.360%	2,641	-95.216%
2025-12-19	28.7500	28.7500	27.6775	27.7500	0.000%	270	-95.712%
2025-12-18	29.4625	29.5000	27.7500	27.7500	-4.310%	423	-95.712%
2025-12-17	32.0000	32.0000	28.0000	29.0000	-4.527%	428	-95.897%
2025-12-16	30.5000	31.2500	29.5000	30.3750	-0.410%	486	-96.082%
2025-12-15	33.2500	33.2500	30.5000	30.5000	-8.955%	425	-96.098%
2025-12-12	32.7500	34.7200	30.2500	33.5000	-4.286%	646	-96.448%
2025-12-11	34.5000	35.0000	33.0000	35.0000	+1.449%	484	-96.600%
2025-12-10	35.2500	35.5000	34.0000	34.5000	-2.817%	599	-96.551%
2025-12-09	35.5000	35.5025	34.2500	35.5000	-2.069%	200	-96.648%
2025-12-08	36.5000	37.2500	35.5000	36.2500	+1.392%	444	-96.717%
2025-12-05	39.2500	39.2500	35.2525	35.7525	-5.291%	568	-96.672%
2025-12-04	36.2500	38.2500	34.2500	37.7500	+4.138%	410	-96.848%
2025-12-03	34.9975	36.2500	33.7500	36.2500	-0.685%	235	-96.717%
2025-12-02	37.5000	37.5000	35.6250	36.5000	-5.133%	152	-96.740%
2025-12-01	38.5000	38.5000	33.7525	38.4750	+0.588%	642	-96.907%
2025-11-28	38.3375	38.5000	36.7500	38.2500	+5.517%	435	-96.889%
2025-11-26	35.0000	37.0000	35.0000	36.2500	+3.571%	375	-96.717%
2025-11-25	33.5350	35.0650	33.5000	35.0000	+6.061%	564	-96.600%
2025-11-24	34.7500	34.7500	31.5000	33.0000	-5.036%	618	-96.394%
2025-11-21	33.0000	34.7500	29.7175	34.7500	+6.923%	365	-96.576%
2025-11-20	35.0000	35.0000	32.0000	32.5000	-5.797%	436	-96.338%
2025-11-19	34.7500	34.8750	34.0000	34.5000	+0.730%	313	-96.551%
2025-11-18	36.5000	36.7500	32.2500	34.2500	-7.432%	1,612	-96.526%
2025-11-17	41.0000	41.0000	36.5000	37.0000	-11.642%	1,072	-96.784%
2025-11-14	42.2500	42.5000	41.7700	41.8750	-3.179%	464	-97.158%
2025-11-13	45.7500	45.7500	40.0000	43.2500	-5.464%	1,860	-97.249%
2025-11-12	47.5000	48.1250	45.5000	45.7500	-5.670%	917	-97.399%
2025-11-11	47.0000	48.5000	47.0000	48.5000	+4.301%	415	-97.546%
2025-11-10	46.5000	47.5000	46.5000	46.5000	-1.064%	685	-97.441%
2025-11-07	46.9375	47.0000	46.2500	47.0000	0.000%	359	-97.468%
2025-11-06	47.7500	48.5000	46.7500	47.0000	-3.590%	307	-97.468%
2025-11-05	46.2700	48.7500	46.2700	48.7500	+3.175%	290	-97.559%
2025-11-04	47.0000	47.7500	46.2500	47.2500	-2.577%	254	-97.481%
2025-11-03	49.0000	50.2500	47.0000	48.5000	-4.902%	1,531	-97.546%
2025-10-31	47.5000	52.5000	47.5000	51.0000	+7.652%	4,004	-97.667%
2025-10-30	49.1550	49.9900	47.3075	47.3750	-5.721%	1,722	-97.488%
2025-10-29	48.2500	51.2500	48.2500	50.2500	+2.030%	1,852	-97.632%
2025-10-28	49.2475	50.4950	49.2475	49.2500	-1.500%	921	-97.584%
2025-10-27	50.5050	51.8600	48.8750	50.0000	+2.302%	2,415	-97.620%
2025-10-24	48.2500	51.0000	48.0200	48.8750	-1.759%	2,354	-97.565%
2025-10-23	46.7750	51.0000	46.7750	49.7500	+2.577%	3,041	-97.608%
2025-10-22	48.0000	50.6250	45.0000	48.5000	+6.011%	20,230	-97.546%
2025-10-21	46.2500	47.7500	43.0250	45.7500	-2.139%	2,859	-97.399%
2025-10-20	44.2500	47.2500	44.0000	46.7500	+4.469%	7,691	-97.455%
2025-10-17	45.2500	48.0000	44.2500	44.7500	-1.648%	4,315	-97.341%
2025-10-16	52.2500	54.0000	43.7750	45.5000	-23.529%	14,590	-97.385%
2025-10-15	65.2500	65.5000	54.2500	59.5000	-20.667%	31,029	-98.000%
2025-10-14	64.5000	78.7500	57.0000	75.0000	+59.574%	1,782,047	-98.413%
2025-10-13	44.0000	47.0000	43.2775	47.0000	+6.516%	1,508	-97.468%
2025-10-10	45.7500	47.0000	43.2500	44.1250	-6.117%	1,471	-97.303%
2025-10-09	46.2500	47.0000	45.5000	47.0000	+2.452%	2,553	-97.468%
2025-10-08	45.5000	46.0000	44.7525	45.8750	+0.273%	4,817	-97.406%
2025-10-07	46.2500	47.0000	45.0000	45.7500	-1.086%	666	-97.399%
2025-10-06	47.0000	47.0000	44.7500	46.2525	-1.590%	734	-97.427%
2025-10-03	46.5000	47.3500	46.0000	47.0000	+1.075%	872	-97.468%
2025-10-02	45.7750	47.0000	45.7500	46.5000	+1.639%	800	-97.441%
2025-10-01	45.2500	47.2500	43.7625	45.7500	+1.105%	1,938	-97.399%
2025-09-30	46.7500	48.2500	44.5000	45.2500	-6.701%	1,983	-97.370%
2025-09-29	45.2500	48.5000	44.2500	48.5000	+7.182%	21,460	-97.546%
2025-09-26	45.7500	45.7500	43.7500	45.2500	-1.093%	1,723	-97.370%
2025-09-25	45.7500	46.7500	42.3750	45.7500	0.000%	3,542	-97.399%
2025-09-24	48.7500	49.0000	45.7500	45.7500	-6.633%	3,220	-97.399%
2025-09-23	50.2500	52.2500	49.0000	49.0000	-2.730%	13,665	-97.571%
2025-09-22	49.2500	50.5000	48.7500	50.3750	-0.494%	934	-97.638%
2025-09-19	54.2500	54.2500	46.7525	50.6250	-5.814%	2,246	-97.649%
2025-09-18	51.5025	53.7500	51.5025	53.7500	-0.922%	1,207	-97.786%
2025-09-17	52.7500	54.5000	52.5000	54.2500	+3.828%	1,300	-97.806%
2025-09-16	54.4275	54.4275	50.7500	52.2500	0.000%	2,277	-97.722%
2025-09-15	51.1250	54.5000	50.7500	52.2500	+0.966%	2,181	-97.722%
2025-09-12	52.7500	54.7500	50.7500	51.7500	-3.721%	4,664	-97.700%
2025-09-11	55.7500	57.4975	51.5100	53.7500	+1.896%	19,782	-97.786%
2025-09-10	51.0000	55.0000	48.7500	52.7500	+1.932%	9,496	-97.744%
2025-09-09	46.2500	52.2500	44.0000	51.7500	+15.000%	10,133	-97.700%
2025-09-08	43.0000	57.0000	41.2500	45.0000	+2.273%	22,754	-97.356%
2025-09-05	47.5000	47.5000	42.5000	44.0000	-13.840%	6,287	-97.295%
2025-09-04	44.7500	53.2500	43.2000	51.0675	+11.623%	21,966	-97.670%
2025-09-03	43.2500	47.5000	42.8475	45.7500	+2.642%	1,100	-97.399%
2025-09-02	44.5000	44.7500	43.0000	44.5725	-1.497%	1,229	-97.330%
2025-08-29	45.1625	46.5000	44.2500	45.2500	+2.260%	1,888	-97.370%
2025-08-28	46.4600	47.7475	44.2500	44.2500	-7.841%	1,002	-97.311%
2025-08-27	48.2500	50.5000	47.5000	48.0150	-2.010%	2,073	-97.522%
2025-08-26	48.0000	49.5000	46.5000	49.0000	+1.031%	952	-97.571%
2025-08-25	46.0000	48.6250	46.0000	48.5000	+5.435%	1,562	-97.546%
2025-08-22	46.7500	48.1250	45.2500	46.0000	-1.867%	1,901	-97.413%
2025-08-21	44.2500	47.0000	44.2500	46.8750	-1.827%	4,005	-97.461%
2025-08-20	46.6250	48.7475	45.2500	47.7475	+2.134%	321	-97.508%
2025-08-19	45.6675	48.0000	44.2500	46.7500	+2.203%	2,177	-97.455%
2025-08-18	47.0000	47.9825	45.5025	45.7425	-1.624%	2,846	-97.398%
2025-08-15	46.0000	50.0000	41.7375	46.4975	-4.621%	9,594	-97.441%
2025-08-14	47.0000	50.6250	46.2500	48.7500	+2.632%	10,088	-97.559%
2025-08-13	42.2500	47.5000	42.2500	47.5000	+9.195%	2,658	-97.495%
2025-08-12	43.7500	47.3750	39.5000	43.5000	-1.136%	11,764	-97.264%
2025-08-11	42.5000	44.9100	40.7500	44.0000	+3.529%	10,760	-97.295%
2025-08-08	47.0000	49.5000	41.5000	42.5000	-10.053%	9,803	-97.200%
2025-08-07	54.0000	57.0000	40.4575	47.2500	-9.135%	12,232	-97.481%
2025-08-06	57.2500	61.7500	51.0000	52.0000	-10.730%	11,115	-97.712%
2025-08-05	58.7500	60.2500	55.2500	58.2500	-0.427%	2,642	-97.957%
2025-08-04	62.5000	63.5750	57.7525	58.5000	-5.645%	4,714	-97.966%
2025-08-01	63.5000	64.2475	57.5000	62.0000	-2.554%	1,016	-98.081%
2025-07-31	64.0000	66.9975	62.0000	63.6250	-0.586%	246	-98.130%
2025-07-30	64.0000	65.7900	63.5000	64.0000	-4.120%	494	-98.141%
2025-07-29	66.2500	67.0000	62.7500	66.7500	+1.136%	3,024	-98.217%
2025-07-28	67.3025	68.4825	60.5000	66.0000	-1.859%	1,892	-98.197%
2025-07-25	65.2500	68.0000	64.7100	67.2500	+5.906%	1,032	-98.230%
2025-07-24	72.7500	73.2500	53.7500	63.5000	-13.898%	2,366	-98.126%
2025-07-23	73.5000	77.6250	71.0500	73.7500	+3.147%	1,230	-98.386%
2025-07-22	67.3125	75.0000	65.2500	71.5000	+6.122%	3,627	-98.336%
2025-07-21	76.0250	76.0250	65.0000	67.3750	-9.866%	4,637	-98.234%
2025-07-18	82.2500	85.0000	72.0000	74.7500	-15.297%	10,565	-98.408%
2025-07-17	90.0000	95.1250	72.5450	88.2500	-0.563%	19,455	-98.652%
2025-07-16	75.0000	90.2500	67.7500	88.7500	+22.837%	41,977	-98.659%
2025-07-15	63.7500	78.0000	63.7500	72.2500	+13.333%	13,158	-98.353%
2025-07-14	63.1250	64.9800	62.2500	63.7500	+1.190%	310	-98.133%
2025-07-11	61.0000	63.7500	59.4450	63.0000	0.000%	1,032	-98.111%
2025-07-10	59.7500	65.0000	59.7500	63.0000	+2.857%	1,188	-98.111%
2025-07-09	58.3250	62.4975	57.5000	61.2500	+1.656%	1,509	-98.057%
2025-07-08	63.2500	63.6925	57.7500	60.2525	+1.265%	3,821	-98.025%
2025-07-07	61.2500	63.7500	58.0000	59.5000	-4.644%	1,648	-98.000%
2025-07-03	58.7500	62.3975	58.0000	62.3975	+3.136%	1,023	-98.093%
2025-07-02	61.2500	61.2500	57.2500	60.5000	-0.820%	343	-98.033%
2025-07-01	64.4100	64.4100	59.5000	61.0000	-3.044%	822	-98.049%
2025-06-30	65.7500	67.7500	61.0000	62.9150	-4.312%	4,721	-98.109%
2025-06-27	64.5000	68.6100	64.5000	65.7500	-0.379%	457	-98.190%
2025-06-26	60.2500	70.0000	60.2500	66.0000	+5.600%	2,723	-98.197%
2025-06-25	66.5000	66.5000	58.7525	62.5000	-7.698%	2,433	-98.096%
2025-06-24	54.2500	69.0000	51.7800	67.7125	+30.266%	12,868	-98.243%
2025-06-23	53.2000	55.4600	49.9400	51.9800	-1.553%	2,694	-97.711%
2025-06-20	56.8400	59.2600	52.2400	52.8000	-8.745%	945	-97.746%
2025-06-18	58.0000	60.1800	52.0400	57.8600	-1.866%	1,122	-97.943%
2025-06-17	58.0000	62.1400	58.0000	58.9600	+0.068%	1,341	-97.982%
2025-06-16	57.0000	62.8000	56.0000	58.9200	+3.368%	1,816	-97.980%
2025-06-13	61.0200	62.8600	55.7800	57.0000	-9.322%	1,948	-97.912%
2025-06-12	56.5800	66.0000	56.2000	62.8600	+4.038%	1,465	-98.107%
2025-06-11	60.0000	75.7800	50.6400	60.4200	+4.101%	17,798	-98.030%
2025-06-10	55.6000	68.0000	55.6000	58.0400	+4.201%	5,743	-97.950%
2025-06-09	58.0000	58.7000	47.8000	55.7000	-5.529%	3,447	-97.864%
2025-06-06	76.0000	77.1800	40.2200	58.9600	-13.852%	17,144	-97.982%
2025-06-05	110.2000	114.8200	68.4400	68.4400	-39.573%	5,140	-98.261%
2025-06-04	105.0000	116.0000	105.0000	113.2600	+8.528%	1,005	-98.949%
2025-06-03	105.0400	107.0000	102.0000	104.3600	+3.532%	105	-98.860%
2025-06-02	102.0000	110.0000	98.0200	100.8000	-1.926%	672	-98.819%
2025-05-30	104.0400	105.1200	95.5200	102.7800	-1.401%	457	-98.842%
2025-05-29	109.8000	109.8000	103.6000	104.2400	-1.642%	165	-98.858%
2025-05-28	108.0000	108.0200	102.0000	105.9800	-2.788%	491	-98.877%
2025-05-27	108.7400	114.0000	107.4600	109.0200	+0.257%	172	-98.908%
2025-05-23	110.2000	113.1400	106.8200	108.7400	-5.967%	169	-98.906%
2025-05-22	110.0000	115.6400	110.0000	115.6400	+3.066%	314	-98.971%
2025-05-21	115.5000	115.5000	109.8000	112.2000	-0.831%	104	-98.939%
2025-05-20	116.0000	119.3600	111.0000	113.1400	-2.466%	278	-98.948%
2025-05-19	114.1000	118.0400	108.6000	116.0000	-0.719%	339	-98.974%
2025-05-16	122.0000	122.0000	114.0600	116.8400	-2.078%	214	-98.982%
2025-05-15	121.6200	123.1000	112.9600	119.3200	-3.790%	623	-99.003%
2025-05-14	108.4200	128.0000	107.0200	124.0200	+14.410%	5,793	-99.040%
2025-05-13	109.2000	113.1800	108.2000	108.4000	+1.308%	506	-98.902%
2025-05-12	104.6200	118.0000	104.0000	107.0000	+0.943%	1,636	-98.888%
2025-05-09	104.0000	110.0000	98.0000	106.0000	-0.600%	2,321	-98.877%
2025-05-08	104.0000	110.9200	104.0000	106.6400	-0.094%	586	-98.884%
2025-05-07	115.6600	120.0000	106.4200	106.7400	-11.050%	955	-98.885%
2025-05-06	110.0000	120.0000	104.0000	120.0000	+3.806%	1,349	-99.008%
2025-05-05	151.5800	158.0000	110.0000	115.6000	-22.933%	8,119	-98.971%
2025-05-02	144.4400	150.0000	140.0000	150.0000	+9.027%	5,195	-99.207%
2025-05-01	138.0000	142.2200	132.6000	137.5800	-1.729%	1,309	-99.135%
2025-04-30	130.9200	147.2000	124.3000	140.0000	+2.850%	930	-99.150%
2025-04-29	144.2400	147.2600	131.0400	136.1200	-4.477%	1,467	-99.126%
2025-04-28	105.8000	143.9800	105.8000	142.5000	+37.019%	4,772	-99.165%
2025-04-25	101.3800	104.3400	101.0000	104.0000	-0.498%	107	-98.856%
2025-04-24	104.0000	107.9600	100.4200	104.5200	-0.115%	492	-98.861%
2025-04-23	100.0000	105.0000	98.4000	104.6400	+2.790%	240	-98.863%
2025-04-22	102.9600	103.6000	96.2800	101.8000	-2.918%	277	-98.831%
2025-04-21	97.4000	108.8200	94.1400	104.8600	+5.706%	227	-98.865%
2025-04-17	102.2200	107.0000	98.0000	99.2000	-5.524%	1,059	-98.800%
2025-04-16	122.0000	156.0000	102.0000	105.0000	-10.699%	15,763	-98.867%
2025-04-15	106.8200	120.7800	104.0200	117.5800	+8.870%	5,033	-98.988%
2025-04-14	98.0000	126.3200	98.0000	108.0000	+7.827%	4,305	-98.898%
2025-04-11	102.0600	102.1200	96.4000	100.1600	-1.919%	237	-98.812%
2025-04-10	100.0000	111.1400	98.4200	102.1200	-3.204%	408	-98.835%
2025-04-09	100.2800	134.5000	96.0000	105.5000	+2.328%	5,102	-98.872%
2025-04-08	95.3800	105.9600	95.3800	103.1000	+3.639%	225	-98.846%
2025-04-07	102.0000	103.9800	91.9200	99.4800	-6.993%	261	-98.804%
2025-04-04	106.0000	109.9800	102.0000	106.9600	-3.396%	220	-98.887%
2025-04-03	113.0200	113.0200	107.0000	110.7200	-2.018%	47	-98.925%
2025-04-02	112.4000	114.0000	110.0800	113.0000	-2.468%	86	-98.947%
2025-04-01	116.0000	116.0000	111.2000	115.8600	-0.103%	94	-98.973%
2025-03-31	114.0200	116.0000	108.1000	115.9800	-1.729%	265	-98.974%
2025-03-28	115.4000	125.5600	115.3200	118.0200	-2.527%	162	-98.992%
2025-03-27	125.0000	130.8200	118.1000	121.0800	-6.862%	411	-99.017%
2025-03-26	133.9800	133.9800	123.9600	130.0000	+0.015%	2,587	-99.085%
2025-03-25	126.4000	136.2400	123.9400	129.9800	+2.832%	426	-99.084%
2025-03-24	121.6600	133.9800	121.6600	126.4000	+2.848%	241	-99.059%
2025-03-21	122.0200	128.0000	118.0000	122.9000	-2.305%	499	-99.032%
2025-03-20	119.2000	130.0000	116.7800	125.8000	+5.590%	548	-99.054%
2025-03-19	125.9600	125.9600	115.0000	119.1400	+1.000%	130	-99.001%
2025-03-18	126.1600	126.1600	113.3400	117.9600	+0.976%	332	-98.991%
2025-03-17	122.6000	122.6000	113.3000	116.8200	+0.724%	137	-98.981%
2025-03-14	114.0000	125.0200	113.0000	115.9800	-0.017%	122	-98.974%
2025-03-13	115.0000	118.0000	112.4800	116.0000	+3.129%	214	-98.974%
2025-03-12	110.0600	114.0000	110.0400	112.4800	-1.610%	200	-98.942%
2025-03-11	117.0000	118.9800	110.0400	114.3200	-6.295%	484	-98.959%
2025-03-10	125.8000	125.8000	113.2600	122.0000	-3.159%	541	-99.025%
2025-03-07	130.0000	130.0000	120.1000	125.9800	-0.016%	158	-99.055%
2025-03-06	120.0200	126.0000	114.2200	126.0000	+3.330%	264	-99.056%
2025-03-05	123.8000	123.8000	113.2200	121.9400	+0.777%	215	-99.024%
2025-03-04	126.0000	126.0000	112.6000	121.0000	-5.778%	727	-99.017%
2025-03-03	133.1800	136.0000	128.4000	128.4200	-4.435%	442	-99.073%
2025-02-28	142.2400	142.2400	130.0200	134.3800	-6.668%	310	-99.114%
2025-02-27	142.0000	150.0000	134.1400	143.9800	+2.288%	945	-99.173%
2025-02-26	142.0000	150.0000	136.0000	140.7600	-6.160%	754	-99.155%
2025-02-25	139.6000	160.0000	128.4000	150.0000	+8.790%	2,362	-99.207%
2025-02-24	130.0000	137.9600	130.0000	137.8800	+2.896%	917	-99.137%
2025-02-21	133.5800	134.0000	130.4000	134.0000	0.000%	178	-99.112%
2025-02-20	130.5000	135.4400	130.4600	134.0000	-1.238%	80	-99.112%
2025-02-19	135.0000	137.0000	130.0200	135.6800	-2.022%	263	-99.123%
2025-02-18	136.0000	140.8400	130.4800	138.4800	+0.933%	214	-99.141%
2025-02-14	134.0000	142.0000	134.0000	137.2000	+1.615%	491	-99.133%
2025-02-13	135.1600	137.1800	134.0000	135.0200	-2.947%	299	-99.119%
2025-02-12	133.2600	139.9800	133.2000	139.1200	+2.294%	175	-99.145%
2025-02-11	135.9400	141.8600	130.0200	136.0000	+0.044%	165	-99.125%
2025-02-10	135.9800	136.0000	130.0000	135.9400	+2.658%	159	-99.125%
2025-02-07	135.6000	136.7200	126.4000	132.4200	-1.809%	874	-99.101%
2025-02-06	130.4400	138.4000	130.4400	134.8600	-3.271%	348	-99.118%
2025-02-05	140.0000	143.8000	134.0000	139.4200	-3.181%	308	-99.146%
2025-02-04	144.0000	144.0000	133.0400	144.0000	+1.423%	563	-99.174%
2025-02-03	130.0000	145.1600	130.0000	141.9800	+8.233%	343	-99.162%
2025-01-31	132.9600	137.0400	130.0000	131.1800	-2.830%	971	-99.093%
2025-01-30	137.7400	139.3200	126.3400	135.0000	-4.930%	901	-99.119%
2025-01-29	136.0000	151.8000	136.0000	142.0000	-5.156%	2,278	-99.162%
2025-01-28	198.0000	198.0800	137.0400	149.7200	-14.932%	31,495	-99.205%
2025-01-27	154.1200	178.0000	147.7200	176.0000	+21.951%	29,952	-99.324%
2025-01-24	140.0000	153.8000	137.6400	144.3200	+5.266%	1,015	-99.175%
2025-01-23	135.2600	144.5800	130.0800	137.1000	-0.320%	606	-99.132%
2025-01-22	137.4000	149.3200	129.0800	137.5400	-1.079%	1,269	-99.135%
2025-01-21	140.0000	150.0000	134.0400	139.0400	-1.544%	1,349	-99.144%
2025-01-17	145.0000	150.0000	134.0000	141.2200	-4.915%	548	-99.157%
2025-01-16	156.8600	159.6600	140.0000	148.5200	-4.770%	1,456	-99.199%
2025-01-15	165.4000	165.4000	140.0000	155.9600	-3.609%	489	-99.237%
2025-01-14	153.0000	166.0000	145.5400	161.8000	+5.120%	894	-99.265%
2025-01-13	140.0000	153.9200	137.9800	153.9200	+6.948%	521	-99.227%
2025-01-10	152.8000	155.3000	140.5000	143.9200	-8.796%	782	-99.173%
2025-01-08	161.9800	161.9800	152.0200	157.8000	-0.879%	390	-99.246%
2025-01-07	160.0000	164.0000	154.0200	159.2000	+0.696%	675	-99.253%
2025-01-06	160.0000	171.9800	152.0400	158.1000	-4.759%	793	-99.247%
2025-01-03	200.0000	200.0000	160.0000	166.0000	-12.632%	1,248	-99.283%
2025-01-02	167.8000	198.0000	152.0000	190.0000	+12.147%	2,781	-99.374%
2024-12-31	195.0000	210.0000	156.0000	169.4200	-20.085%	4,860	-99.298%
2024-12-30	136.4600	350.0000	123.4800	212.0000	+51.385%	62,808	-99.439%
2024-12-27	143.9600	152.4400	130.2000	140.0400	-0.681%	5,753	-99.150%
2024-12-26	130.8000	159.1000	130.0000	141.0000	-2.785%	2,402	-99.156%
2024-12-24	125.3600	156.0000	122.1400	145.0400	+2.141%	3,934	-99.180%
2024-12-23	142.8000	162.0000	116.3000	142.0000	+33.937%	70,844	-99.162%
2024-12-20	110.0000	111.9800	104.4200	106.0200	-1.008%	4,858	-98.878%
2024-12-19	112.0000	113.2200	104.0600	107.1000	-0.833%	397	-98.889%
2024-12-18	113.0200	114.0000	106.4000	108.0000	-3.571%	434	-98.898%
2024-12-17	113.8000	115.0000	106.0000	112.0000	+1.800%	314	-98.938%
2024-12-16	117.2000	118.2600	110.0000	110.0200	-2.792%	168	-98.918%
2024-12-13	109.0000	127.9200	102.2200	113.1800	+2.001%	521	-98.949%
2024-12-12	104.0000	115.6000	104.0000	110.9600	+4.090%	380	-98.928%
2024-12-11	124.0200	125.1200	100.1200	106.6000	-16.063%	1,437	-98.884%
2024-12-10	132.0000	132.0000	124.1400	127.0000	-1.915%	442	-99.063%
2024-12-09	126.9800	132.6800	124.0000	129.4800	+4.251%	420	-99.081%
2024-12-06	130.1800	131.8800	120.4000	124.2000	-4.476%	439	-99.042%
2024-12-05	137.6400	138.2600	130.0000	130.0200	-3.675%	157	-99.085%
2024-12-04	134.0000	142.8000	132.4000	134.9800	-2.188%	662	-99.118%
2024-12-03	140.4000	140.4000	134.0000	138.0000	+0.686%	94	-99.138%
2024-12-02	141.6600	141.6600	132.2400	137.0600	-2.379%	334	-99.132%
2024-11-29	140.0000	143.0000	140.0000	140.4000	+0.286%	131	-99.152%
2024-11-27	138.0400	149.5200	134.0000	140.0000	-2.098%	680	-99.150%
2024-11-26	140.0000	145.3400	136.0000	143.0000	+5.147%	291	-99.168%
2024-11-25	122.0000	143.4200	122.0000	136.0000	+8.852%	310	-99.125%
2024-11-22	138.0000	139.9800	121.2800	124.9400	-9.332%	863	-99.048%
2024-11-21	143.1200	144.0000	133.0000	137.8000	-4.172%	452	-99.136%
2024-11-20	141.7000	144.0000	138.0200	143.8000	-0.153%	444	-99.172%
2024-11-19	144.0000	150.0000	136.0000	144.0200	-3.355%	561	-99.174%
2024-11-18	151.0200	169.9800	140.0000	149.0200	-8.239%	1,298	-99.201%
2024-11-15	167.7400	175.0400	152.8200	162.4000	-4.245%	814	-99.267%
2024-11-14	166.6200	172.0000	160.0000	169.6000	+4.678%	1,036	-99.298%
2024-11-13	182.0000	186.0000	162.0200	162.0200	-7.943%	675	-99.266%
2024-11-12	161.0000	184.0000	156.0000	176.0000	+8.241%	649	-99.324%
2024-11-11	157.8600	164.0000	157.8600	162.6000	-1.431%	461	-99.268%
2024-11-08	178.0000	178.0000	152.0000	164.9600	-6.230%	882	-99.279%
2024-11-07	160.0000	185.8000	159.9800	175.9200	+11.285%	1,142	-99.324%
2024-11-06	173.2200	178.0000	150.1200	158.0800	-11.191%	1,593	-99.247%

.dark-mode .MTsW8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTsW8d{ color: #333333; background-color: white; border: 2px solid #333333; }JDZGJIADE LIMITED Class Astock NASDAQ

JDZG
JIADE LIMITED Class A
stock NASDAQ