Jd.com Inc ADR (NQ: JD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	34.72	34.86	34.26	34.50	5,580,431	-0.22(-0.64%)
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%)