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)

0.1215 +0.0014 (+1.17%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.1207 0.1220 0.1165 0.1201 2,825,126 -0.00(-1.56%)
Mar 06, 2026 0.1257 0.1331 0.1102 0.1220 7,509,034 -0.01(-4.69%)
Mar 05, 2026 0.1367 0.1383 0.1231 0.1280 12,194,375 -0.00(-1.54%)
Mar 04, 2026 0.1327 0.1350 0.1239 0.1300 3,717,726 -0.00(-1.59%)
Mar 03, 2026 0.1400 0.1499 0.1321 0.1321 2,090,455 -0.01(-6.38%)
Mar 02, 2026 0.1461 0.1470 0.1347 0.1411 2,918,315 -0.01(-6.00%)
Feb 27, 2026 0.1700 0.1700 0.1501 0.1501 4,323,075 -0.02(-14.23%)
Feb 26, 2026 0.1889 0.1889 0.1750 0.1750 12,189,189 +0.00(+2.04%)
Feb 25, 2026 0.1818 0.1818 0.1679 0.1715 2,712,097 -0.02(-9.50%)
Feb 24, 2026 0.1731 0.2063 0.1731 0.1895 25,394,620 +0.02(+13.41%)
Feb 23, 2026 0.1900 0.1900 0.1609 0.1671 4,439,739 -0.02(-8.49%)
Feb 20, 2026 0.2124 0.2124 0.1750 0.1826 8,163,306 -0.03(-16.08%)
Feb 19, 2026 0.2370 0.2370 0.2060 0.2176 15,230,784 -0.02(-6.93%)
Feb 18, 2026 0.9981 1.140 0.2000 0.2338 84,057,160 -0.49(-67.53%)
Feb 17, 2026 1.920 2.330 0.7200 0.7200 14,570,008 -3.09(-81.10%)
Feb 13, 2026 2.120 4.060 1.800 3.810 54,029,548 +2.12(+125.44%)
Feb 12, 2026 1.740 2.530 1.370 1.690 64,713,928 +0.37(+28.03%)
Feb 11, 2026 1.130 1.350 1.100 1.320 410,418 +0.22(+20.00%)
Feb 10, 2026 1.120 1.240 1.070 1.100 494,194 -0.07(-5.98%)
Feb 09, 2026 1.450 1.540 1.100 1.170 1,085,290 -0.27(-18.75%)
Feb 06, 2026 1.510 1.520 1.430 1.440 17,884 -0.06(-4.00%)
Feb 05, 2026 1.580 1.780 1.470 1.500 22,700 -0.06(-3.85%)
Feb 04, 2026 1.650 1.665 1.490 1.560 16,743 +0.00(+0.00%)
Feb 03, 2026 1.730 1.730 1.450 1.560 13,621 -0.18(-10.34%)
Feb 02, 2026 1.670 1.755 1.370 1.740 33,772 +0.10(+6.10%)
Jan 30, 2026 1.400 1.700 1.230 1.640 51,344 +0.29(+21.48%)
Jan 29, 2026 1.530 1.665 1.160 1.350 82,124 -0.17(-11.18%)
Jan 28, 2026 1.480 1.745 1.352 1.520 82,174 +0.04(+2.70%)
Jan 27, 2026 1.540 1.610 1.450 1.480 40,469 -0.04(-2.63%)
Jan 26, 2026 1.780 1.780 1.340 1.520 27,479 -0.24(-13.64%)
Jan 23, 2026 1.820 1.850 1.660 1.760 56,844 -0.06(-3.30%)
Jan 22, 2026 1.510 1.830 1.351 1.820 88,363 +0.27(+17.42%)
Jan 21, 2026 1.320 1.650 1.220 1.550 102,679 +0.23(+17.42%)
Jan 20, 2026 1.180 1.440 1.130 1.320 42,522 +0.10(+8.20%)
Jan 16, 2026 1.200 1.269 1.100 1.220 37,342 -0.02(-1.61%)
Jan 15, 2026 1.260 1.315 1.185 1.240 29,214 -0.04(-3.13%)
Jan 14, 2026 0.9900 1.656 0.9600 1.280 647,671 +0.08(+6.67%)
Jan 13, 2026 0.7800 1.250 0.7800 1.200 6,248,424 +0.42(+53.63%)
Jan 12, 2026 0.7900 0.8200 0.7800 0.7811 10,773 -0.01(-0.64%)
Jan 09, 2026 0.7801 0.8000 0.7801 0.7861 2,479 -0.03(-3.79%)
Jan 08, 2026 0.7600 0.8200 0.7306 0.8171 18,312 +0.06(+7.51%)
Jan 07, 2026 0.7707 0.8350 0.7306 0.7600 29,345 -0.01(-1.31%)
Jan 06, 2026 0.7800 0.8000 0.7701 0.7701 21,660 -0.00(-0.16%)
Jan 05, 2026 0.8200 0.8282 0.7708 0.7713 72,276 -0.04(-4.66%)
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.