Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.94	40.78	39.63	40.16	12,491,178	+0.76(+1.92%)
Jul 28, 2023	38.43	39.56	38.24	39.40	17,479,786	+2.48(+6.71%)
Jul 27, 2023	37.79	37.91	36.72	36.92	11,787,569	-1.12(-2.94%)
Jul 26, 2023	37.12	38.14	37.12	38.04	7,933,139	+0.58(+1.56%)
Jul 25, 2023	38.47	38.58	37.29	37.46	10,564,514	+0.17(+0.44%)
Jul 24, 2023	35.45	37.77	35.35	37.29	13,722,848	+1.25(+3.48%)
Jul 21, 2023	36.33	36.62	35.85	36.04	12,608,432	+0.39(+1.09%)
Jul 20, 2023	35.92	35.93	35.50	35.65	10,146,286	+0.25(+0.71%)
Jul 19, 2023	35.89	36.34	35.40	35.40	10,457,929	+0.34(+0.97%)
Jul 18, 2023	35.68	35.83	34.49	35.05	17,519,822	-1.67(-4.55%)
Jul 17, 2023	36.18	36.94	35.89	36.73	7,518,454	-0.35(-0.94%)
Jul 14, 2023	37.33	37.36	36.84	37.08	11,147,652	-1.19(-3.10%)
Jul 13, 2023	37.62	38.31	37.42	38.26	15,853,081	+1.90(+5.21%)
Jul 12, 2023	36.30	36.78	35.88	36.37	11,777,191	+1.35(+3.86%)
Jul 11, 2023	34.90	35.38	34.33	35.02	7,528,636	+0.07(+0.19%)
Jul 10, 2023	34.32	35.15	34.08	34.95	8,576,324	+0.18(+0.53%)
Jul 07, 2023	33.69	35.18	33.62	34.76	13,313,884	+1.63(+4.93%)
Jul 06, 2023	33.37	33.67	32.86	33.13	7,310,001	-1.09(-3.18%)
Jul 05, 2023	34.24	34.31	33.91	34.22	7,395,455	+0.05(+0.14%)
Jul 03, 2023	34.12	34.72	34.05	34.17	6,718,746	+0.99(+2.99%)
Jun 30, 2023	33.24	33.53	32.91	33.18	14,565,563	+0.11(+0.32%)
Jun 29, 2023	32.88	33.32	32.69	33.07	10,886,150	-0.75(-2.21%)
Jun 28, 2023	34.01	34.05	33.22	33.82	10,179,990	-0.93(-2.69%)
Jun 27, 2023	34.78	34.81	34.43	34.75	6,523,638	+0.76(+2.23%)
Jun 26, 2023	33.95	34.33	33.90	34.00	7,440,982	+0.10(+0.29%)
Jun 23, 2023	34.87	34.90	33.64	33.90	13,055,161	-1.67(-4.70%)
Jun 22, 2023	35.64	35.70	34.87	35.57	5,510,525	+0.00(+0.00%)
Jun 21, 2023	35.74	36.23	35.48	35.57	8,858,668	-0.56(-1.56%)
Jun 20, 2023	36.98	36.98	35.66	36.13	18,337,316	-2.61(-6.73%)
Jun 16, 2023	39.54	39.55	38.17	38.74	11,382,073	-0.11(-0.28%)
Jun 15, 2023	38.49	38.95	38.35	38.85	13,341,283	+1.28(+3.42%)
Jun 14, 2023	36.91	37.80	36.79	37.56	10,989,611	+0.63(+1.71%)
Jun 13, 2023	36.84	37.74	36.67	36.93	13,249,828	+1.25(+3.51%)
Jun 12, 2023	35.70	36.40	35.50	35.68	8,457,443	+0.12(+0.33%)
Jun 09, 2023	36.01	36.12	35.28	35.56	8,656,523	-0.64(-1.77%)
Jun 08, 2023	36.02	36.68	35.91	36.20	7,148,205	+0.28(+0.78%)
Jun 07, 2023	35.82	36.49	35.59	35.92	11,416,347	-0.78(-2.12%)
Jun 06, 2023	35.01	36.78	34.89	36.70	15,839,762	+1.42(+4.02%)
Jun 05, 2023	34.40	35.43	33.93	35.28	11,102,106	+0.84(+2.43%)
Jun 02, 2023	34.84	35.17	34.33	34.44	10,617,431	+0.87(+2.61%)
Jun 01, 2023	32.35	34.32	32.32	33.57	17,574,152	+1.88(+5.92%)
May 31, 2023	31.35	31.76	30.69	31.69	19,265,380	+0.49(+1.56%)
May 30, 2023	32.07	32.16	30.79	31.21	16,261,359	-0.97(-3.02%)
May 26, 2023	32.12	32.47	31.55	32.18	10,249,273	+0.64(+2.03%)
May 25, 2023	32.37	32.41	31.39	31.54	14,093,260	-1.40(-4.25%)
May 24, 2023	33.42	33.71	32.58	32.94	14,379,042	-1.13(-3.31%)
May 23, 2023	34.22	34.71	34.00	34.06	8,105,797	-0.92(-2.64%)
May 22, 2023	34.99	35.53	34.80	34.99	10,921,123	+0.90(+2.65%)
May 19, 2023	34.62	34.73	33.83	34.08	11,812,590	-0.72(-2.07%)
May 18, 2023	35.97	35.98	34.61	34.80	17,231,146	-1.50(-4.12%)
May 17, 2023	35.87	36.60	35.49	36.30	9,915,022	-0.56(-1.53%)
May 16, 2023	36.27	37.14	36.09	36.86	10,453,326	+0.24(+0.66%)
May 15, 2023	35.21	37.05	34.80	36.62	17,886,454	+2.30(+6.71%)
May 12, 2023	35.91	35.94	34.11	34.32	17,889,864	-2.27(-6.19%)
May 11, 2023	35.43	36.87	35.24	36.58	26,730,822	+2.46(+7.21%)
May 10, 2023	33.61	34.28	33.48	34.12	18,682,182	-0.51(-1.46%)
May 09, 2023	33.72	34.64	33.69	34.63	6,461,563	-0.27(-0.78%)
May 08, 2023	34.66	35.10	34.24	34.90	6,761,161	+0.02(+0.06%)
May 05, 2023	34.85	35.22	34.54	34.88	9,219,336	+0.10(+0.28%)
May 04, 2023	34.22	34.89	34.06	34.78	9,206,917	+1.07(+3.17%)
May 03, 2023	33.16	34.03	32.87	33.71	8,322,966	+0.44(+1.31%)
May 02, 2023	34.03	34.05	32.71	33.28	10,387,259	-1.22(-3.55%)