XNAS
Datos históricos de JIADE Limited
JIADE Limited · JDZG
$6.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:03 UTC
- Variación en el periodo
- −98.69%
- Máximo
- US$1,014.98
- 13 de febrero de 2026
- Mínimo
- US$2.63
- 10 de agosto de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.76 | 5.90 | 5.48 | 5.79 | +2.84% | 842,309.373 |
| 8 oct 2026 | 5.53 | 6.09 | 5.35 | 5.63 | +1.81% | 1.8 M |
| 7 oct 2026 | 5.42 | 5.66 | 5.16 | 5.53 | +3.17% | 3.02 M |
| 6 oct 2026 | 5.12 | 5.40 | 4.99 | 5.36 | +3.68% | 81,537.366 |
| 5 oct 2026 | 4.97 | 5.18 | 4.91 | 5.17 | +6.82% | 533,498.113 |
| 2 oct 2026 | 4.40 | 4.94 | 4.40 | 4.84 | +9.75% | 649,496.125 |
| 1 oct 2026 | 4.36 | 4.49 | 4.24 | 4.41 | +3.52% | 536,279.93 |
| 30 sep 2026 | 4.55 | 4.64 | 4.25 | 4.26 | −6.37% | 555,507.161 |
| 29 sep 2026 | 4.55 | 4.75 | 4.51 | 4.55 | +1.56% | 1.8 M |
| 28 sep 2026 | 4.31 | 4.52 | 3.33 | 4.48 | +3.94% | 2.38 M |
| 25 sep 2026 | 4.24 | 4.32 | 4.18 | 4.31 | +2.62% | 1.32 M |
| 24 sep 2026 | 4.15 | 4.25 | 4.09 | 4.20 | +1.45% | 966,132.066 |
| 23 sep 2026 | 3.89 | 4.17 | 3.89 | 4.14 | +4.02% | 998,625.883 |
| 22 sep 2026 | 3.98 | 4.25 | 3.89 | 3.98 | +2.31% | 2.27 M |
| 21 sep 2026 | 4.14 | 4.22 | 3.80 | 3.89 | −6.04% | 675,106.101 |
| 18 sep 2026 | 4.06 | 4.50 | 4.00 | 4.14 | +0.73% | 994,889.072 |
| 17 sep 2026 | 4.24 | 4.38 | 3.95 | 4.11 | −3.29% | 980,357.686 |
| 16 sep 2026 | 3.84 | 6.05 | 3.73 | 4.25 | +14.25% | 1.32 M |
| 15 sep 2026 | 3.68 | 3.95 | 3.60 | 3.72 | +1.09% | 563,669.931 |
| 14 sep 2026 | 3.52 | 3.70 | 3.10 | 3.68 | +5.14% | 875,168.448 |
| 11 sep 2026 | 3.56 | 3.80 | 3.50 | 3.50 | −0.85% | 921,349.046 |
| 10 sep 2026 | 3.44 | 3.85 | 3.44 | 3.53 | +2.02% | 693,507.809 |
| 9 sep 2026 | 3.63 | 3.77 | 3.46 | 3.46 | −4.42% | 34,853.702 |
| 8 sep 2026 | 3.09 | 3.84 | 3.09 | 3.62 | +17.15% | 139,120.404 |
| 4 sep 2026 | 3.10 | 3.27 | 3.04 | 3.09 | +2.66% | 58,316.56 |
| 3 sep 2026 | 3.14 | 3.35 | 3.00 | 3.01 | −2.27% | 19,637.779 |
| 2 sep 2026 | 2.90 | 3.12 | 2.80 | 3.08 | +8.83% | 80,159.656 |
| 1 sep 2026 | 3.23 | 3.66 | 2.72 | 2.83 | −11.84% | 87,640.908 |
| 31 ago 2026 | 3.48 | 3.85 | 3.21 | 3.21 | −8.29% | 169,765.452 |
| 28 ago 2026 | 3.53 | 3.60 | 3.47 | 3.50 | −1.96% | 33,623.975 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.