Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	35.35	35.53	34.82	35.05	14,537,424	+0.09(+0.27%)
Oct 30, 2017	35.32	35.38	34.51	34.96	16,752,980	+0.06(+0.16%)
Oct 27, 2017	34.57	35.00	33.43	34.90	25,296,308	+0.51(+1.49%)
Oct 26, 2017	35.09	35.20	34.29	34.39	20,490,172	-0.55(-1.58%)
Oct 25, 2017	36.01	36.40	34.69	34.94	23,566,056	-1.05(-2.91%)
Oct 24, 2017	36.11	36.26	35.93	35.98	12,677,191	+0.08(+0.23%)
Oct 23, 2017	36.57	36.62	35.81	35.90	14,531,102	-0.53(-1.46%)
Oct 20, 2017	37.09	37.11	36.14	36.43	21,659,678	-0.36(-0.97%)
Oct 19, 2017	37.18	37.53	36.63	36.79	17,528,976	-0.88(-2.33%)
Oct 18, 2017	37.37	38.09	36.96	37.67	20,406,426	+0.68(+1.84%)
Oct 17, 2017	37.32	37.51	36.78	36.98	12,920,836	-0.07(-0.20%)
Oct 16, 2017	37.50	37.50	36.39	37.06	21,333,334	+0.89(+2.45%)
Oct 13, 2017	36.16	36.40	35.91	36.17	13,967,054	+0.20(+0.55%)
Oct 12, 2017	36.99	37.01	35.91	35.97	15,568,245	-1.04(-2.80%)
Oct 11, 2017	37.71	37.76	36.92	37.01	15,062,637	-0.51(-1.37%)
Oct 10, 2017	36.70	37.64	36.53	37.53	17,693,436	+1.18(+3.24%)
Oct 09, 2017	36.81	36.87	36.14	36.35	10,172,942	-0.31(-0.84%)
Oct 06, 2017	36.41	37.10	36.37	36.66	10,368,608	+0.09(+0.26%)
Oct 05, 2017	36.08	36.68	35.69	36.56	12,553,368	+0.75(+2.09%)
Oct 04, 2017	36.63	36.63	35.13	35.82	22,954,548	-0.81(-2.22%)
Oct 03, 2017	37.30	37.58	36.53	36.63	17,086,834	+0.10(+0.28%)
Oct 02, 2017	35.87	37.31	35.78	36.53	20,000,746	+0.84(+2.36%)
Sep 29, 2017	35.85	36.27	35.34	35.68	24,958,778	-0.42(-1.16%)
Sep 28, 2017	36.88	36.90	35.69	36.11	26,634,268	-0.99(-2.67%)
Sep 27, 2017	38.03	38.15	36.74	37.10	21,430,530	-0.57(-1.51%)
Sep 26, 2017	38.82	39.03	37.47	37.67	16,128,740	-0.57(-1.49%)
Sep 25, 2017	39.27	39.32	37.81	38.23	18,299,676	-1.35(-3.40%)
Sep 22, 2017	39.68	39.87	39.38	39.58	12,441,261	-0.57(-1.42%)
Sep 21, 2017	41.01	41.07	39.62	40.15	15,601,091	-1.36(-3.29%)
Sep 20, 2017	41.47	41.62	40.84	41.51	8,579,087	+0.10(+0.25%)
Sep 19, 2017		42.07	40.94	41.41	9,957,039	-0.38(-0.92%)
Sep 18, 2017	42.46	42.81	41.77	41.79	12,165,106	-0.16(-0.38%)
Sep 15, 2017	42.58	42.60	41.76	41.95	18,102,674	-0.32(-0.75%)
Sep 14, 2017	41.89	42.91	41.59	42.27	13,863,130	-0.02(-0.04%)
Sep 13, 2017	40.59	42.30	40.51	42.29	21,510,698	+1.85(+4.57%)
Sep 12, 2017	39.57	40.64	39.06	40.44	15,165,820	+1.17(+2.97%)
Sep 11, 2017	38.96	39.70	38.96	39.27	10,978,565	+0.83(+2.16%)
Sep 08, 2017	39.01	39.19	38.37	38.44	7,502,328	-0.64(-1.63%)
Sep 07, 2017		39.36	38.83	39.08	6,066,949	+0.18(+0.46%)
Sep 06, 2017	38.95	39.40	38.43	38.90	8,441,801	+0.22(+0.58%)
Sep 05, 2017	38.79	39.12	38.27	38.67	10,218,993	-0.55(-1.40%)
Sep 01, 2017	39.17	39.69	38.94	39.23	6,522,866	+0.07(+0.19%)
Aug 31, 2017	39.59	39.71	38.67	39.15	10,656,450	-0.03(-0.07%)
Aug 30, 2017	38.21	39.28	38.20	39.18	10,266,060	+1.03(+2.69%)
Aug 29, 2017	36.81	38.37	36.74	38.15	10,048,744	+0.46(+1.21%)
Aug 28, 2017	38.30	38.41	36.83	37.69	15,752,823	-0.49(-1.27%)
Aug 25, 2017	39.27	39.37	37.70	38.18	16,854,660	-1.12(-2.85%)
Aug 24, 2017	39.99	40.13	38.72	39.30	14,458,017	-0.35(-0.87%)
Aug 23, 2017	39.36	40.22	39.09	39.65	15,395,125	+0.27(+0.69%)
Aug 22, 2017	39.11	39.44	38.44	39.37	16,659,394	+0.83(+2.16%)
Aug 21, 2017	37.74	38.72	37.56	38.54	18,431,648	+1.06(+2.82%)
Aug 18, 2017	38.36	38.46	37.30	37.49	20,461,886	-0.63(-1.64%)
Aug 17, 2017	40.21	40.31	38.07	38.11	32,825,408	-2.66(-6.53%)
Aug 16, 2017	41.54	41.99	40.60	40.78	15,090,100	-0.37(-0.91%)
Aug 15, 2017	41.98	42.02	40.41	41.15	20,161,730	-0.19(-0.45%)
Aug 14, 2017	42.04	42.46	40.22	41.34	39,363,436	-1.54(-3.59%)
Aug 11, 2017	42.50	43.17	41.95	42.88	17,302,760	-0.18(-0.41%)
Aug 10, 2017	44.37	44.70	42.75	43.06	13,252,927	-1.63(-3.66%)
Aug 09, 2017	44.50	44.73	43.81	44.69	10,776,652	-0.29(-0.64%)
Aug 08, 2017	44.76	45.68	44.49	44.98	17,192,648	+0.55(+1.24%)
Aug 07, 2017	43.57	44.79	43.22	44.43	11,174,935	+1.08(+2.50%)
Aug 04, 2017	42.60	43.36	42.37	43.34	6,182,945	+1.03(+2.43%)
Aug 03, 2017	42.49	42.72	41.72	42.32	8,860,657	+0.05(+0.11%)
Aug 02, 2017	42.55	42.74	41.25	42.27	8,496,407	-0.28(-0.66%)

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.