JIADE Ltd (JDZG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 2.38805970149 | 0.67 | 0.709273 | 0.632 | 65953 | 0.67145584 | CS |
| 4 | -0.039 | -5.37931034483 | 0.725 | 0.9904 | 0.6317 | 752840 | 0.78788136 | CS |
| 12 | -0.004 | -0.579710144928 | 0.69 | 1.75 | 0.5006 | 888706 | 0.824137 | CS |
| 26 | 0.131 | 23.6036036036 | 0.555 | 2.66 | 0.47 | 1508971 | 1.43070481 | CS |
| 52 | -4.114 | -85.7083333333 | 4.8 | 15.0799 | 0.4488 | 1384737 | 2.42740319 | CS |
| 156 | -4.114 | -85.7083333333 | 4.8 | 15.0799 | 0.4488 | 1384737 | 2.42740319 | CS |
| 260 | -4.114 | -85.7083333333 | 4.8 | 15.0799 | 0.4488 | 1384737 | 2.42740319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.686 | 0.0109 | 1.61 | 0.67 | 0.71 | 0.67 | 98182 |
| 1739489700 | 0.6751 | -0.020528 | -2.95 | 0.6899999 | 0.6899999 | 0.67 | 59405 |
| 1739403300 | 0.695628 | 0.015628 | 2.30 | 0.6663 | 0.6999 | 0.666 | 34758 |
| 1739316900 | 0.68 | 0.0003 | 0.04 | 0.6797 | 0.709273 | 0.6501 | 32877 |
| 1739230500 | 0.6797 | 0.0176 | 2.66 | 0.6798999 | 0.68 | 0.65 | 31767 |
| 1738971300 | 0.6621 | -0.0122 | -1.81 | 0.678 | 0.6836 | 0.632 | 174564 |
| 1738884900 | 0.6743 | -0.0228 | -3.27 | 0.6522 | 0.692024 | 0.6522 | 58372 |
| 1738798500 | 0.6971 | -0.0229 | -3.18 | 0.7 | 0.719 | 0.67 | 61535 |
| 1738712100 | 0.72 | 0.0101 | 1.42 | 0.72 | 0.72 | 0.6652 | 111808 |
| 1738625700 | 0.7099 | 0.054 | 8.23 | 0.65 | 0.725799 | 0.65 | 68455 |
| 1738366500 | 0.6559 | -0.0191 | -2.83 | 0.672849 | 0.6852 | 0.65 | 191994 |
| 1738280100 | 0.675 | -0.035 | -4.93 | 0.6887 | 0.6966 | 0.6317 | 180075 |
| 1738193700 | 0.71 | -0.0386 | -5.16 | 0.68 | 0.759 | 0.68 | 451137 |
| 1738107300 | 0.7486 | -0.1314 | -14.93 | 0.99 | 0.9904 | 0.6852 | 6279707 |
| 1738020900 | 0.88 | 0.1584 | 21.95 | 0.73 | 0.89 | 0.73 | 5009018 |
| 1737761700 | 0.7216 | 0.0339 | 4.93 | 0.7 | 0.769 | 0.6899 | 201680 |
| 1737675300 | 0.6877 | 0 | 0.00 | 0.6877 | 0.6877 | 0.6877 | 0 |
| 1737588900 | 0.6877 | -0.0075 | -1.08 | 0.6811 | 0.7466 | 0.6454 | 236736 |
| 1737502500 | 0.6952 | -0.010931 | -1.55 | 0.7 | 0.75 | 0.6702 | 269442 |
| 1737156900 | 0.7061309 | -0.036469 | -4.91 | 0.725 | 0.75 | 0.67 | 109459 |
| 1737070500 | 0.7426 | -0.0372 | -4.77 | 0.7843 | 0.7983 | 0.7 | 291196 |
| 1736984100 | 0.7798 | -0.0292 | -3.61 | 0.827 | 0.827 | 0.7 | 96668 |
| 1736897700 | 0.809 | 0.0394001 | 5.12 | 0.765 | 0.83 | 0.7277 | 178710 |
| 1736811300 | 0.7695999 | 0.0499999 | 6.95 | 0.7 | 0.7695999 | 0.6899 | 104270 |
| 1736552100 | 0.7196 | -0.0694 | -8.80 | 0.764 | 0.7765 | 0.7025 | 156437 |
| 1736379300 | 0.789 | -0.007 | -0.88 | 0.8098999 | 0.8098999 | 0.7601 | 77985 |
| 1736292900 | 0.796 | 0.0055 | 0.70 | 0.8 | 0.8199999 | 0.7701 | 134932 |
| 1736206500 | 0.7905 | -0.0395 | -4.76 | 0.8 | 0.8599 | 0.7602 | 157913 |
| 1735947300 | 0.83 | -0.12 | -12.63 | 1 | 1 | 0.8 | 245242 |
| 1735860900 | 0.95 | 0.1029 | 12.15 | 0.839 | 0.99 | 0.76 | 553285 |
| 1735688100 | 0.8471 | -0.2129 | -20.08 | 0.975 | 1.05 | 0.78 | 970823 |
| 1735601700 | 1.06 | 0.36 | 51.39 | 0.6823 | 1.75 | 0.617401 | 12505481 |
| 1735342500 | 0.7002 | -0.0048 | -0.68 | 0.7198 | 0.7622 | 0.651 | 1126400 |
| 1735256100 | 0.705 | -0.0202 | -2.79 | 0.654 | 0.7955 | 0.65 | 479184 |
| 1735077840 | 0.7252 | 0.0152 | 2.14 | 0.6268 | 0.78 | 0.6107 | 786740 |
| 1734996900 | 0.71 | 0.1799 | 33.94 | 0.714 | 0.81 | 0.5815 | 14145076 |
| 1734737700 | 0.5301 | -0.0054 | -1.01 | 0.547 | 0.5598999 | 0.52214 | 821993 |
| 1734651300 | 0.5355 | -0.0045 | -0.83 | 0.5565 | 0.5661119 | 0.5203 | 79375 |
| 1734564900 | 0.54 | -0.02 | -3.57 | 0.56 | 0.5699999 | 0.532 | 86743 |
| 1734478500 | 0.56 | 0.0099 | 1.80 | 0.5689999 | 0.575 | 0.53 | 62864 |
| 1734392100 | 0.5501 | -0.0158 | -2.79 | 0.586 | 0.5913 | 0.55 | 33431 |
| 1734132900 | 0.5659 | 0.0111 | 2.00 | 0.545 | 0.6395999 | 0.5111 | 104138 |
| 1734046500 | 0.5548 | 0.0218 | 4.09 | 0.52 | 0.578 | 0.52 | 75989 |
| 1733960100 | 0.533 | -0.102 | -16.06 | 0.6159 | 0.6256 | 0.5006 | 287409 |
| 1733873700 | 0.635 | -0.0124 | -1.92 | 0.66 | 0.66 | 0.6207 | 88343 |
| 1733787300 | 0.6474 | 0.0264 | 4.25 | 0.6349 | 0.66335 | 0.62 | 83940 |
| 1733528100 | 0.621 | -0.0291 | -4.48 | 0.6509 | 0.6594 | 0.602 | 87776 |
| 1733441700 | 0.6501 | -0.0248 | -3.67 | 0.68 | 0.691308 | 0.65 | 30545 |
| 1733355300 | 0.6749 | -0.0151 | -2.19 | 0.67 | 0.714 | 0.662 | 131859 |
| 1733268900 | 0.6899999 | 0.0046999 | 0.69 | 0.702 | 0.702 | 0.67 | 18612 |
| 1733182500 | 0.6853 | -0.0158 | -2.25 | 0.7083 | 0.7083 | 0.6612 | 66681 |
| 1732917840 | 0.7010999 | 0.0010999 | 0.16 | 0.6889999 | 0.715 | 0.6889999 | 26219 |
| 1732750500 | 0.7 | -0.015 | -2.10 | 0.6903 | 0.7476 | 0.67 | 135958 |
| 1732664100 | 0.715 | 0.035 | 5.15 | 0.699 | 0.7267 | 0.68 | 58268 |
| 1732577700 | 0.68 | 0.055349 | 8.86 | 0.61 | 0.7171 | 0.61 | 62028 |
| 1732318500 | 0.624651 | -0.064349 | -9.34 | 0.6683 | 0.6999 | 0.6064 | 172131 |
| 1732232100 | 0.6889999 | -0.03 | -4.17 | 0.6974 | 0.72 | 0.665 | 90159 |
| 1732145700 | 0.719 | -0.0011 | -0.15 | 0.7085 | 0.72 | 0.6901 | 88444 |
| 1732059300 | 0.7201 | -0.025 | -3.36 | 0.72 | 0.75 | 0.68 | 112136 |
| 1731972900 | 0.7451 | -0.0669 | -8.24 | 0.7551 | 0.8499 | 0.7 | 257057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
