Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	72.94	75.26	72.21	73.39	13,961,069	+1.75(+2.44%)
Aug 30, 2021	70.20	71.90	69.40	71.64	8,549,997	+0.22(+0.31%)
Aug 27, 2021	72.16	72.98	70.82	71.42	13,883,720	-0.55(-0.77%)
Aug 26, 2021	71.17	72.37	70.81	71.97	12,388,906	+0.84(+1.18%)
Aug 25, 2021	69.83	71.28	68.88	71.13	12,097,923	+0.86(+1.22%)
Aug 24, 2021	66.70	70.86	66.64	70.27	38,448,656	+8.87(+14.44%)
Aug 23, 2021	61.25	61.93	58.23	61.40	21,148,430	+1.97(+3.32%)
Aug 20, 2021	58.90	60.99	58.85	59.43	16,044,545	+1.34(+2.30%)
Aug 19, 2021	59.12	59.77	57.69	58.10	17,896,750	-3.12(-5.10%)
Aug 18, 2021	60.72	61.93	59.79	61.22	10,005,667	+1.19(+1.98%)
Aug 17, 2021	59.93	61.22	58.87	60.03	14,325,108	-2.25(-3.61%)
Aug 16, 2021	63.72	63.72	60.53	62.28	13,382,277	-2.98(-4.57%)
Aug 13, 2021	65.34	65.85	64.63	65.26	6,027,468	-0.63(-0.95%)
Aug 12, 2021	65.73	66.29	64.84	65.89	6,190,197	-0.50(-0.76%)
Aug 11, 2021	67.76	67.91	66.15	66.39	6,073,272	-0.64(-0.96%)
Aug 10, 2021	68.01	68.65	66.81	67.03	5,558,957	+0.03(+0.04%)
Aug 09, 2021	65.33	67.13	65.22	67.01	6,783,437	+2.00(+3.08%)
Aug 06, 2021	66.42	66.55	64.65	65.01	7,469,401	-1.07(-1.63%)
Aug 05, 2021	66.22	66.47	65.17	66.08	8,011,453	-0.62(-0.92%)
Aug 04, 2021	65.98	68.05	65.98	66.70	8,636,039	+1.08(+1.65%)
Aug 03, 2021	66.01	66.24	64.63	65.62	9,104,640	-1.16(-1.73%)
Aug 02, 2021	66.39	67.84	66.15	66.77	9,010,829	+0.56(+0.85%)
Jul 30, 2021	65.36	67.45	65.18	66.21	10,649,138	-0.98(-1.46%)
Jul 29, 2021	67.33	67.45	64.88	67.19	18,262,690	+1.52(+2.32%)
Jul 28, 2021	63.74	66.58	63.26	65.67	35,983,272	+5.17(+8.54%)
Jul 27, 2021	58.13	61.20	57.59	60.51	47,301,764	-1.22(-1.98%)
Jul 26, 2021	64.63	65.34	60.99	61.73	42,767,752	-5.80(-8.59%)
Jul 23, 2021	68.15	68.19	66.05	67.53	21,720,156	-3.38(-4.77%)
Jul 22, 2021	71.00	71.59	70.43	70.91	4,844,582	+0.57(+0.81%)
Jul 21, 2021	68.52	70.51	68.41	70.34	6,645,485	+1.34(+1.94%)
Jul 20, 2021	69.28	69.36	68.01	69.01	7,070,120	-0.33(-0.47%)
Jul 19, 2021	69.13	69.46	67.89	69.33	10,143,645	-1.28(-1.81%)
Jul 16, 2021	71.81	72.35	70.27	70.61	6,987,780	-1.19(-1.65%)
Jul 15, 2021	71.15	73.02	71.09	71.80	9,810,362	+1.32(+1.87%)
Jul 14, 2021	71.23	71.58	69.61	70.48	10,294,516	-1.00(-1.40%)
Jul 13, 2021	69.27	72.44	69.27	71.48	16,495,175	+3.13(+4.58%)
Jul 12, 2021	68.28	68.98	67.61	68.35	6,059,188	-0.36(-0.53%)
Jul 09, 2021	67.04	68.88	66.90	68.72	11,995,310	+2.49(+3.77%)
Jul 08, 2021	65.73	66.54	65.23	66.22	12,751,222	-1.69(-2.49%)
Jul 07, 2021	68.47	68.76	67.17	67.91	11,186,066	+0.29(+0.43%)
Jul 06, 2021	69.36	69.48	67.48	67.62	16,684,400	-3.59(-5.04%)
Jul 02, 2021	72.21	72.31	70.58	71.21	8,581,436	-1.13(-1.56%)
Jul 01, 2021	74.08	74.87	72.07	72.34	11,893,108	-2.21(-2.97%)
Jun 30, 2021	73.70	74.98	73.24	74.56	12,053,957	+0.06(+0.08%)
Jun 29, 2021	72.25	74.53	72.06	74.50	12,706,923	+2.46(+3.41%)
Jun 28, 2021	72.94	73.33	71.60	72.04	8,966,108	-1.04(-1.42%)
Jun 25, 2021	70.93	73.19	70.81	73.08	17,774,870	+3.11(+4.45%)
Jun 24, 2021	68.86	70.16	68.24	69.97	10,473,123	+1.64(+2.41%)
Jun 23, 2021	68.65	69.45	68.01	68.32	8,522,074	-0.15(-0.22%)
Jun 22, 2021	67.44	69.56	67.44	68.47	10,969,910	+0.64(+0.94%)
Jun 21, 2021	66.89	68.17	66.08	67.84	9,000,873	+0.93(+1.40%)
Jun 18, 2021	67.95	68.84	66.69	66.90	29,616,598	-1.76(-2.56%)
Jun 17, 2021	66.68	69.19	66.62	68.66	13,799,438	+1.88(+2.81%)
Jun 16, 2021	66.33	68.29	65.79	66.78	13,170,907	+0.61(+0.92%)
Jun 15, 2021	66.56	66.84	65.97	66.18	9,046,963	-0.55(-0.83%)
Jun 14, 2021	66.51	67.00	65.77	66.73	8,595,753	+0.22(+0.34%)
Jun 11, 2021	66.59	67.27	66.08	66.50	12,189,810	-0.62(-0.92%)
Jun 10, 2021	68.26	68.29	66.84	67.12	10,131,852	-0.74(-1.09%)
Jun 09, 2021	68.32	69.19	67.70	67.86	7,941,158	-0.60(-0.87%)
Jun 08, 2021	70.07	70.16	67.81	68.45	9,526,779	-1.31(-1.87%)
Jun 07, 2021	70.43	70.43	68.76	69.76	9,007,934	-0.70(-0.99%)
Jun 04, 2021	71.00	71.32	70.14	70.46	8,847,176	-0.08(-0.12%)
Jun 03, 2021	70.45	70.87	69.79	70.55	12,871,900	-0.95(-1.33%)
Jun 02, 2021	72.76	72.82	71.34	71.50	10,078,433	-1.67(-2.29%)

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.