Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.73	22.35	21.71	21.92	12,531,085	-0.19(-0.88%)
Jan 30, 2024	21.85	22.23	21.70	22.12	13,458,877	-0.69(-3.03%)
Jan 29, 2024	23.27	23.32	22.35	22.81	17,611,710	-0.39(-1.68%)
Jan 26, 2024	22.93	23.26	22.79	23.20	9,790,863	-0.07(-0.29%)
Jan 25, 2024	23.38	23.48	22.95	23.26	15,501,315	+0.32(+1.40%)
Jan 24, 2024	23.17	23.23	22.45	22.94	27,639,222	+0.37(+1.64%)
Jan 23, 2024	22.32	22.68	22.15	22.57	26,199,832	+1.52(+7.20%)
Jan 22, 2024	20.69	21.13	20.24	21.06	19,373,976	-0.61(-2.83%)
Jan 19, 2024	21.02	21.88	20.75	21.67	32,126,044	+0.26(+1.23%)
Jan 18, 2024	21.75	21.75	21.28	21.41	16,088,652	-0.39(-1.78%)
Jan 17, 2024	21.85	21.93	21.58	21.80	25,051,812	-1.13(-4.92%)
Jan 16, 2024	23.33	23.39	22.81	22.92	21,018,802	-1.09(-4.53%)
Jan 12, 2024	24.44	24.84	23.95	24.01	12,562,384	-0.67(-2.72%)
Jan 11, 2024	24.92	25.06	24.49	24.68	10,130,648	+0.11(+0.43%)
Jan 10, 2024	24.59	24.76	24.46	24.58	9,158,340	-0.04(-0.16%)
Jan 09, 2024	24.39	24.82	24.22	24.61	12,178,238	-0.62(-2.47%)
Jan 08, 2024	24.71	25.33	24.52	25.24	15,889,159	-0.70(-2.70%)
Jan 05, 2024	26.27	26.30	25.76	25.94	13,663,147	-0.47(-1.77%)
Jan 04, 2024	26.55	26.70	26.31	26.40	8,306,922	-0.30(-1.13%)
Jan 03, 2024	26.20	26.77	26.07	26.70	13,129,336	+0.26(+0.99%)
Jan 02, 2024	27.22	27.25	26.35	26.44	16,155,491	-1.64(-5.85%)
Dec 29, 2023	27.82	28.26	27.82	28.08	10,574,862	+0.37(+1.33%)
Dec 28, 2023	27.77	28.37	27.65	27.72	13,326,671	+0.74(+2.74%)
Dec 27, 2023	26.80	26.99	26.54	26.98	9,020,868	+0.14(+0.51%)
Dec 26, 2023	27.04	27.40	26.62	26.84	8,682,772	+0.02(+0.07%)
Dec 22, 2023	26.62	27.14	26.42	26.82	12,277,433	-0.38(-1.39%)
Dec 21, 2023	26.32	27.24	26.15	27.20	17,912,684	+1.51(+5.86%)
Dec 20, 2023	26.27	26.48	25.65	25.69	19,347,788	-1.14(-4.24%)
Dec 19, 2023	26.02	26.91	25.97	26.83	15,446,711	+0.93(+3.60%)
Dec 18, 2023	25.95	26.19	25.79	25.90	12,253,415	-0.75(-2.81%)
Dec 15, 2023	26.82	27.31	26.57	26.65	53,179,108	+1.14(+4.46%)
Dec 14, 2023	24.78	25.62	24.77	25.51	17,716,316	+0.92(+3.76%)
Dec 13, 2023	24.30	24.59	23.97	24.59	13,113,576	+0.11(+0.44%)
Dec 12, 2023	24.87	24.87	24.33	24.48	12,371,587	-0.41(-1.64%)
Dec 11, 2023	24.59	25.11	24.31	24.89	14,460,679	-0.83(-3.21%)
Dec 08, 2023	26.04	26.17	25.70	25.71	9,474,553	-0.47(-1.78%)
Dec 07, 2023	26.05	26.39	25.98	26.18	12,395,642	+0.32(+1.24%)
Dec 06, 2023	25.76	26.09	25.58	25.86	9,788,379	+0.47(+1.84%)
Dec 05, 2023	25.29	25.85	25.17	25.39	10,602,419	-0.46(-1.77%)
Dec 04, 2023	25.94	26.18	25.79	25.85	10,671,735	-0.55(-2.10%)
Dec 01, 2023	26.16	26.46	25.92	26.40	10,572,792	-0.26(-0.98%)
Nov 30, 2023	26.65	26.94	26.11	26.67	10,607,048	-0.01(-0.04%)
Nov 29, 2023	26.67	27.01	26.48	26.68	14,877,741	-0.70(-2.56%)
Nov 28, 2023	27.31	27.43	26.84	27.38	13,598,569	-0.18(-0.64%)
Nov 27, 2023	27.67	28.36	27.49	27.55	9,666,056	-0.41(-1.46%)
Nov 24, 2023	27.36	28.17	27.35	27.96	6,110,176	+0.44(+1.59%)
Nov 22, 2023	27.59	27.75	27.30	27.52	9,545,329	+0.22(+0.82%)
Nov 21, 2023	27.57	27.88	27.05	27.30	10,514,084	-0.46(-1.65%)
Nov 20, 2023	27.38	28.08	27.25	27.75	16,530,903	+0.91(+3.40%)
Nov 17, 2023	26.88	27.01	26.49	26.84	12,125,698	-0.46(-1.67%)
Nov 16, 2023	26.35	27.32	26.24	27.30	20,055,462	-0.50(-1.78%)
Nov 15, 2023	27.73	28.45	27.27	27.79	33,159,168	+1.83(+7.04%)
Nov 14, 2023	25.60	26.09	25.39	25.97	18,717,878	+0.93(+3.73%)
Nov 13, 2023	25.25	25.30	24.83	25.03	14,599,839	-0.01(-0.04%)
Nov 10, 2023	24.94	25.10	24.66	25.04	7,182,287	+0.01(+0.04%)
Nov 09, 2023	25.53	25.61	24.93	25.03	7,568,852	-0.68(-2.65%)
Nov 08, 2023	25.82	26.04	25.64	25.71	7,525,147	-0.36(-1.38%)
Nov 07, 2023	25.98	26.11	25.67	26.07	8,928,565	-0.28(-1.07%)
Nov 06, 2023	26.58	26.66	26.11	26.35	10,310,031	+0.17(+0.63%)
Nov 03, 2023	25.92	26.40	25.76	26.19	14,289,490	+1.10(+4.38%)
Nov 02, 2023	24.97	25.13	24.62	25.09	8,581,885	+0.47(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.