Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.71	34.86	33.65	34.72	9,200,519	+0.94(+2.79%)
Apr 27, 2023	33.37	33.85	33.08	33.78	9,507,392	+0.51(+1.52%)
Apr 26, 2023	33.99	34.17	33.18	33.28	9,042,018	+0.52(+1.57%)
Apr 25, 2023	32.92	33.31	32.60	32.76	12,194,446	-0.95(-2.83%)
Apr 24, 2023	34.31	34.36	33.21	33.71	15,925,150	-0.92(-2.67%)
Apr 21, 2023	34.51	34.76	34.23	34.64	10,411,999	-0.54(-1.55%)
Apr 20, 2023	35.44	35.74	34.97	35.18	12,975,153	-0.88(-2.45%)
Apr 19, 2023	35.79	36.10	35.64	36.07	8,637,528	-0.61(-1.67%)
Apr 18, 2023	37.23	37.35	36.48	36.68	9,822,600	-0.32(-0.85%)
Apr 17, 2023	36.80	37.11	36.50	36.99	11,235,951	+1.17(+3.27%)
Apr 14, 2023	36.26	36.50	35.43	35.82	11,014,950	-0.58(-1.60%)
Apr 13, 2023	36.62	36.68	36.02	36.41	13,177,844	+0.49(+1.35%)
Apr 12, 2023	37.92	38.09	35.84	35.92	23,159,458	-2.96(-7.63%)
Apr 11, 2023	39.41	39.61	38.85	38.89	10,353,579	+0.03(+0.07%)
Apr 10, 2023	38.28	38.86	37.96	38.86	7,965,503	-0.77(-1.94%)
Apr 06, 2023	39.37	39.78	38.74	39.62	7,377,305	+0.25(+0.64%)
Apr 05, 2023	39.99	40.06	38.97	39.37	7,912,972	-0.70(-1.75%)
Apr 04, 2023	40.35	40.64	39.66	40.07	9,299,258	-0.54(-1.32%)
Apr 03, 2023	41.44	41.72	40.18	40.61	13,399,161	-1.43(-3.40%)
Mar 31, 2023	42.58	42.83	41.70	42.03	17,404,580	-0.49(-1.15%)
Mar 30, 2023	41.80	43.25	41.35	42.52	33,438,880	+3.08(+7.82%)
Mar 29, 2023	39.19	39.86	38.85	39.44	7,902,900	-0.35(-0.89%)
Mar 28, 2023	39.34	40.10	38.84	39.79	14,840,637	+1.70(+4.45%)
Mar 27, 2023	37.68	38.27	37.49	38.10	7,645,388	-0.49(-1.27%)
Mar 24, 2023	38.23	39.11	38.17	38.59	7,676,829	+0.21(+0.55%)
Mar 23, 2023	38.60	39.16	37.96	38.38	11,549,446	+1.50(+4.08%)
Mar 22, 2023	37.83	38.18	36.87	36.87	8,670,162	-1.00(-2.63%)
Mar 21, 2023	36.99	37.92	36.81	37.87	10,179,133	+0.84(+2.28%)
Mar 20, 2023	36.39	37.64	36.11	37.03	11,795,048	-0.16(-0.44%)
Mar 17, 2023	37.81	37.99	36.94	37.19	11,982,737	-0.92(-2.41%)
Mar 16, 2023	37.42	38.40	37.27	38.11	10,261,411	+0.43(+1.14%)
Mar 15, 2023	37.72	38.19	37.17	37.68	10,859,306	-1.05(-2.72%)
Mar 14, 2023	38.29	39.08	37.79	38.73	11,592,905	+0.32(+0.82%)
Mar 13, 2023	38.00	39.11	37.39	38.41	13,717,764	-0.34(-0.89%)
Mar 10, 2023	39.15	39.63	38.38	38.76	16,161,286	-1.16(-2.90%)
Mar 09, 2023	42.63	42.75	39.56	39.92	38,917,444	-5.08(-11.28%)
Mar 08, 2023	43.59	45.41	43.55	44.99	8,845,353	+0.39(+0.88%)
Mar 07, 2023	45.36	45.36	44.38	44.60	6,787,253	-1.29(-2.82%)
Mar 06, 2023	45.65	46.66	45.23	45.89	7,481,006	+0.44(+0.97%)
Mar 03, 2023	45.18	46.20	45.16	45.45	8,213,616	+0.37(+0.83%)
Mar 02, 2023	43.69	45.16	43.48	45.08	8,330,463	+1.28(+2.93%)
Mar 01, 2023	44.57	44.79	43.38	43.80	9,700,192	+1.24(+2.90%)
Feb 28, 2023	42.41	43.20	42.11	42.56	6,714,545	-0.29(-0.67%)
Feb 27, 2023	43.58	43.58	42.61	42.85	8,362,801	-0.06(-0.13%)
Feb 24, 2023	42.85	43.64	42.58	42.91	12,377,605	-1.77(-3.97%)
Feb 23, 2023	45.88	46.12	44.01	44.68	12,292,524	+0.11(+0.26%)
Feb 22, 2023	46.20	46.27	44.21	44.56	13,058,663	-0.61(-1.36%)
Feb 21, 2023	46.08	46.89	44.70	45.18	24,410,152	-5.60(-11.03%)
Feb 17, 2023	50.86	51.43	50.24	50.78	6,622,013	-1.03(-2.00%)
Feb 16, 2023	51.52	52.45	51.23	51.81	9,544,738	+1.79(+3.58%)
Feb 15, 2023	49.46	50.06	48.93	50.02	5,371,624	-0.09(-0.17%)
Feb 14, 2023	49.46	50.31	49.19	50.11	5,637,080	-0.11(-0.21%)
Feb 13, 2023	50.66	50.97	49.99	50.21	7,443,732	+0.13(+0.27%)
Feb 10, 2023	51.16	51.36	49.64	50.08	11,425,661	-3.03(-5.70%)
Feb 09, 2023	54.03	54.68	52.75	53.11	8,308,633	+0.10(+0.18%)
Feb 08, 2023	54.39	54.47	52.86	53.01	8,222,894	-1.67(-3.05%)
Feb 07, 2023	54.48	54.99	53.63	54.68	8,350,367	+0.34(+0.63%)
Feb 06, 2023	54.08	54.71	53.49	54.33	5,567,859	-0.86(-1.56%)
Feb 03, 2023	56.21	56.98	55.09	55.19	6,435,036	-1.61(-2.83%)
Feb 02, 2023	57.75	57.75	55.93	56.80	9,536,150	-1.11(-1.92%)