ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

JIADE LIMITED - Class A Ordinary Shares (NQ:JDZG)

1.450 +0.050 (+3.57%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.400 1.480 1.400 1.450 8,852 +0.05(+3.57%)
Nov 25, 2025 1.341 1.403 1.340 1.400 14,069 +0.08(+6.06%)
Nov 24, 2025 1.390 1.390 1.260 1.320 15,438 -0.07(-5.04%)
Nov 21, 2025 1.320 1.390 1.189 1.390 9,136 +0.09(+6.92%)
Nov 20, 2025 1.400 1.400 1.280 1.300 10,280 -0.08(-5.80%)
Nov 19, 2025 1.390 1.395 1.360 1.380 7,835 +0.01(+0.73%)
Nov 18, 2025 1.460 1.470 1.290 1.370 40,187 -0.11(-7.43%)
Nov 17, 2025 1.640 1.640 1.460 1.480 26,787 -0.20(-11.64%)
Nov 14, 2025 1.690 1.700 1.671 1.675 11,590 -0.05(-3.18%)
Nov 13, 2025 1.830 1.830 1.600 1.730 46,505 -0.10(-5.46%)
Nov 12, 2025 1.900 1.925 1.820 1.830 22,924 -0.11(-5.67%)
Nov 11, 2025 1.880 1.940 1.880 1.940 10,256 +0.08(+4.30%)
Nov 10, 2025 1.860 1.900 1.860 1.860 17,113 -0.02(-1.06%)
Nov 07, 2025 1.880 1.880 1.850 1.880 8,982 +0.00(+0.00%)
Nov 06, 2025 1.910 1.940 1.870 1.880 7,588 -0.07(-3.59%)
Nov 05, 2025 1.850 1.950 1.851 1.950 7,239 +0.06(+3.17%)
Nov 04, 2025 1.880 1.910 1.850 1.890 6,354 -0.05(-2.58%)
Nov 03, 2025 1.960 2.010 1.880 1.940 38,259 -0.10(-4.90%)
Oct 31, 2025 1.900 2.100 1.900 2.040 100,101 +0.15(+7.65%)
Oct 30, 2025 1.970 2.000 1.892 1.895 41,944 -0.11(-5.72%)
Oct 29, 2025 1.930 2.050 1.930 2.010 43,406 +0.04(+2.03%)
Oct 28, 2025 1.970 2.020 1.970 1.970 22,930 -0.03(-1.50%)
Oct 27, 2025 2.020 2.074 1.955 2.000 60,378 +0.04(+2.30%)
Oct 24, 2025 1.930 2.040 1.921 1.955 58,860 -0.03(-1.76%)
Oct 23, 2025 1.871 2.040 1.871 1.990 75,690 +0.05(+2.58%)
Oct 22, 2025 1.920 2.025 1.800 1.940 505,373 +0.11(+6.01%)
Oct 21, 2025 1.850 1.910 1.721 1.830 70,691 -0.04(-2.14%)
Oct 20, 2025 1.770 1.890 1.760 1.870 190,785 +0.08(+4.47%)
Oct 17, 2025 1.810 1.920 1.770 1.790 107,864 -0.03(-1.65%)
Oct 16, 2025 2.090 2.160 1.751 1.820 363,101 -0.56(-23.53%)
Oct 15, 2025 2.610 2.620 2.170 2.380 770,633 -0.62(-20.67%)
Oct 14, 2025 2.580 3.150 2.280 3.000 44,498,408 +1.12(+59.57%)
Oct 13, 2025 1.760 1.880 1.731 1.880 35,525 +0.11(+6.52%)
Oct 10, 2025 1.830 1.880 1.730 1.765 36,766 -0.11(-6.12%)
Oct 09, 2025 1.850 1.880 1.820 1.880 63,816 +0.04(+2.45%)
Oct 08, 2025 1.820 1.840 1.790 1.835 102,580 +0.00(+0.27%)
Oct 07, 2025 1.850 1.880 1.800 1.830 16,660 -0.02(-1.09%)
Oct 06, 2025 1.880 1.880 1.790 1.850 18,354 -0.03(-1.59%)
Oct 03, 2025 1.860 1.894 1.840 1.880 21,794 +0.02(+1.08%)
Oct 02, 2025 1.830 1.880 1.830 1.860 19,942 +0.03(+1.64%)
Oct 01, 2025 1.810 1.890 1.750 1.830 48,446 +0.02(+1.10%)
Sep 30, 2025 1.870 1.930 1.780 1.810 49,297 -0.13(-6.70%)
Sep 29, 2025 1.810 1.940 1.770 1.940 533,269 +0.13(+7.18%)
Sep 26, 2025 1.830 1.830 1.750 1.810 43,085 -0.02(-1.09%)
Sep 25, 2025 1.830 1.870 1.695 1.830 85,081 +0.00(+0.00%)
Sep 24, 2025 1.950 1.960 1.830 1.830 79,369 -0.13(-6.63%)
Sep 23, 2025 2.010 2.090 1.960 1.960 340,951 -0.06(-2.73%)
Sep 22, 2025 1.970 2.020 1.950 2.015 23,354 -0.01(-0.49%)
Sep 19, 2025 2.170 2.170 1.870 2.025 56,161 -0.12(-5.81%)
Sep 18, 2025 2.060 2.150 2.060 2.150 30,182 -0.02(-0.92%)
Sep 17, 2025 2.110 2.180 2.100 2.170 32,490 +0.08(+3.83%)
Sep 16, 2025 2.177 2.177 2.030 2.090 56,877 +0.00(+0.00%)
Sep 15, 2025 2.050 2.180 2.030 2.090 53,484 +0.02(+0.97%)
Sep 12, 2025 2.110 2.190 2.030 2.070 116,594 -0.08(-3.72%)
Sep 11, 2025 2.230 2.300 2.060 2.150 494,227 +0.04(+1.90%)
Sep 10, 2025 2.040 2.200 1.950 2.110 237,009 +0.04(+1.93%)
Sep 09, 2025 1.850 2.090 1.760 2.070 252,516 +0.27(+15.00%)
Sep 08, 2025 1.720 2.280 1.650 1.800 568,474 +0.04(+2.27%)
Sep 05, 2025 1.900 1.900 1.700 1.760 157,186 -0.28(-13.84%)
Sep 04, 2025 1.790 2.130 1.728 2.043 544,955 +0.21(+11.62%)
Sep 03, 2025 1.730 1.900 1.714 1.830 27,276 +0.05(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.