MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JDZG — JIADE LIMITED Class A Ordinary Shares
NasdaqJIADE LIMITED Class A Ordinary Shares
$5.17
+0.33(+6.82%)
- O
- 4.97
- H
- 5.18
- L
- 4.91
- V
- 533.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.17
Period Return-99.5%
Period High$1,580.00
Period Low$2.63
Avg Daily Volume103.6K
Total Trading Days365
JDZG — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.97 | $5.18 | $4.91 | $5.17 | +$0.33 | +6.82% | 533,075 | $5.03 | $4.91 $5.18 |
| Oct 2, 2026 | $4.40 | $4.94 | $4.40 | $4.84 | +$0.43 | +9.75% | 649,496 | $4.69 | $4.40 $4.94 |
| Oct 1, 2026 | $4.36 | $4.49 | $4.24 | $4.41 | +$0.15 | +3.52% | 536,280 | $4.31 | $4.24 $4.49 |
| Sep 30, 2026 | $4.55 | $4.64 | $4.25 | $4.26 | $-0.29 | -6.37% | 555,507 | $4.56 | $4.25 $4.64 |
| Sep 29, 2026 | $4.55 | $4.75 | $4.51 | $4.55 | +$0.07 | +1.56% | 1,802,857 | $4.66 | $4.51 $4.75 |
| Sep 28, 2026 | $4.31 | $4.52 | $3.33 | $4.48 | +$0.17 | +3.94% | 2,377,416 | $4.22 | $3.33 $4.52 |
| Sep 25, 2026 | $4.24 | $4.32 | $4.18 | $4.31 | +$0.11 | +2.62% | 1,321,588 | $4.24 | $4.18 $4.32 |
| Sep 24, 2026 | $4.15 | $4.25 | $4.09 | $4.20 | +$0.06 | +1.45% | 966,132 | $4.15 | $4.09 $4.25 |
| Sep 23, 2026 | $3.89 | $4.17 | $3.89 | $4.14 | +$0.16 | +4.02% | 998,626 | $4.03 | $3.89 $4.17 |
| Sep 22, 2026 | $3.98 | $4.25 | $3.89 | $3.98 | +$0.09 | +2.31% | 2,272,050 | $3.92 | $3.89 $4.25 |
| Sep 21, 2026 | $4.14 | $4.22 | $3.80 | $3.89 | $-0.25 | -6.04% | 675,106 | $3.97 | $3.80 $4.22 |
| Sep 18, 2026 | $4.06 | $4.50 | $4.00 | $4.14 | +$0.03 | +0.73% | 994,889 | $4.26 | $4.00 $4.50 |
| Sep 17, 2026 | $4.24 | $4.38 | $3.95 | $4.11 | $-0.14 | -3.29% | 980,358 | $4.16 | $3.95 $4.38 |
| Sep 16, 2026 | $3.84 | $6.05 | $3.73 | $4.25 | +$0.53 | +14.25% | 1,321,904 | $4.27 | $3.73 $6.05 |
| Sep 15, 2026 | $3.68 | $3.95 | $3.60 | $3.72 | +$0.04 | +1.09% | 562,664 | $3.66 | $3.60 $3.95 |
| Sep 14, 2026 | $3.52 | $3.70 | $3.10 | $3.68 | +$0.18 | +5.14% | 875,065 | $3.42 | $3.10 $3.70 |
| Sep 11, 2026 | $3.56 | $3.80 | $3.50 | $3.50 | $-0.03 | -0.85% | 921,349 | $3.61 | $3.50 $3.80 |
| Sep 10, 2026 | $3.44 | $3.85 | $3.44 | $3.53 | +$0.07 | +2.02% | 693,508 | $3.62 | $3.44 $3.85 |
| Sep 9, 2026 | $3.63 | $3.77 | $3.46 | $3.46 | $-0.16 | -4.42% | 34,854 | $3.67 | $3.46 $3.77 |
| Sep 8, 2026 | $3.09 | $3.84 | $3.09 | $3.62 | +$0.53 | +17.15% | 139,120 | $3.48 | $3.09 $3.84 |
| Sep 4, 2026 | $3.10 | $3.27 | $3.04 | $3.09 | +$0.08 | +2.66% | 58,317 | $3.11 | $3.04 $3.27 |
| Sep 3, 2026 | $3.14 | $3.35 | $3.00 | $3.01 | $-0.07 | -2.27% | 19,638 | $3.17 | $3.00 $3.35 |
| Sep 2, 2026 | $2.90 | $3.12 | $2.80 | $3.08 | +$0.25 | +8.83% | 80,159 | $2.95 | $2.80 $3.12 |
| Sep 1, 2026 | $3.23 | $3.66 | $2.72 | $2.83 | $-0.38 | -11.84% | 87,641 | $3.16 | $2.72 $3.66 |
| Aug 31, 2026 | $3.48 | $3.85 | $3.21 | $3.21 | $-0.29 | -8.29% | 169,765 | $3.45 | $3.21 $3.85 |
| Aug 28, 2026 | $3.53 | $3.60 | $3.47 | $3.50 | $-0.07 | -1.96% | 33,624 | $3.52 | $3.47 $3.60 |
| Aug 27, 2026 | $4.05 | $4.05 | $3.57 | $3.57 | $-0.48 | -11.85% | 29,021 | $3.80 | $3.57 $4.05 |
| Aug 26, 2026 | $4.32 | $4.50 | $4.05 | $4.05 | $-0.37 | -8.37% | 54,860 | $4.20 | $4.05 $4.50 |
| Aug 25, 2026 | $4.31 | $4.61 | $4.31 | $4.42 | +$0.12 | +2.79% | 708,525 | $4.48 | $4.31 $4.61 |
| Aug 24, 2026 | $4.32 | $4.49 | $4.20 | $4.30 | $-0.04 | -0.92% | 181,406 | $4.37 | $4.20 $4.49 |