Jd.com Inc ADR (NQ: JD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.83	69.21	67.63	69.07	8,431,613	+1.04(+1.52%)
May 27, 2021	68.74	68.74	67.32	68.03	10,619,909	-0.35(-0.51%)
May 26, 2021	68.71	68.87	67.78	68.38	7,062,540	+0.36(+0.54%)
May 25, 2021	68.25	68.75	67.50	68.02	10,055,666	+1.07(+1.60%)
May 24, 2021	67.49	67.96	66.87	66.94	9,358,726	-1.02(-1.50%)
May 21, 2021	69.96	70.20	67.68	67.96	11,410,336	-0.89(-1.29%)
May 20, 2021	67.67	69.91	67.50	68.85	19,677,542	+2.91(+4.42%)
May 19, 2021	63.06	66.33	62.18	65.93	16,715,600	+0.78(+1.20%)
May 18, 2021	65.30	66.13	64.50	65.15	13,456,867	+1.43(+2.24%)
May 17, 2021	63.75	64.25	62.98	63.72	12,794,310	+0.06(+0.09%)
May 14, 2021	63.91	64.32	62.17	63.66	20,731,786	+1.05(+1.67%)
May 13, 2021	66.39	66.54	62.58	62.62	37,024,512	-3.94(-5.92%)
May 12, 2021	68.03	68.17	66.18	66.56	9,309,902	-1.43(-2.10%)
May 11, 2021	64.88	68.25	64.61	67.99	11,244,884	+1.29(+1.93%)
May 10, 2021	69.45	69.45	66.69	66.70	17,765,108	-3.84(-5.44%)
May 07, 2021	71.71	72.12	70.51	70.54	8,358,897	-0.82(-1.15%)
May 06, 2021	70.43	72.00	70.01	71.36	8,714,876	+0.79(+1.13%)
May 05, 2021	71.07	71.64	70.24	70.57	5,972,164	-0.50(-0.71%)
May 04, 2021	71.71	72.48	70.56	71.07	9,442,599	-0.88(-1.22%)
May 03, 2021	72.12	73.70	71.62	71.95	6,693,694	-0.32(-0.44%)
Apr 30, 2021	71.34	73.06	71.34	72.27	6,837,080	-0.44(-0.60%)
Apr 29, 2021	74.58	74.80	72.32	72.71	7,839,000	-1.15(-1.56%)
Apr 28, 2021	73.51	74.30	72.60	73.85	7,529,331	+0.56(+0.76%)
Apr 27, 2021	71.66	73.73	71.43	73.29	12,666,947	+2.17(+3.05%)
Apr 26, 2021	71.12	71.52	70.01	71.13	13,098,366	-0.57(-0.79%)
Apr 23, 2021	71.68	72.78	71.63	71.70	10,263,060	+0.60(+0.84%)
Apr 22, 2021	70.84	71.98	70.18	71.10	10,178,097	+0.36(+0.52%)
Apr 21, 2021	69.13	70.77	68.02	70.73	11,593,437	+1.09(+1.57%)
Apr 20, 2021	71.69	71.69	69.43	69.64	16,639,355	-2.24(-3.12%)
Apr 19, 2021	71.94	72.49	71.18	71.88	10,177,180	-0.08(-0.12%)
Apr 16, 2021	72.18	72.63	71.67	71.97	14,870,748	-0.42(-0.58%)
Apr 15, 2021	73.01	73.28	72.17	72.39	9,220,284	-0.59(-0.81%)
Apr 14, 2021	74.34	74.46	72.81	72.98	9,205,374	-0.64(-0.86%)
Apr 13, 2021	72.69	74.27	71.72	73.61	13,388,080	+0.14(+0.19%)
Apr 12, 2021	74.27	74.27	72.56	73.47	15,292,001	-1.64(-2.19%)
Apr 09, 2021	75.67	75.97	74.50	75.12	8,899,369	-1.62(-2.11%)
Apr 08, 2021	77.23	77.37	76.56	76.73	7,118,616	+0.83(+1.10%)
Apr 07, 2021	76.40	76.78	75.54	75.90	10,104,477	-2.11(-2.71%)
Apr 06, 2021	77.21	78.91	76.62	78.01	9,535,028	+0.95(+1.24%)
Apr 05, 2021	79.53	79.94	76.36	77.06	9,918,360	-1.70(-2.16%)
Apr 01, 2021	80.80	81.16	78.43	78.76	12,748,404	-0.02(-0.02%)
Mar 31, 2021	78.17	79.61	77.75	78.78	10,846,669	+1.24(+1.60%)
Mar 30, 2021	76.26	78.24	76.00	77.53	7,600,107	+1.16(+1.52%)
Mar 29, 2021	75.90	77.14	74.73	76.38	9,618,924	-0.29(-0.38%)
Mar 26, 2021	74.30	77.98	73.82	76.67	21,184,468	+3.14(+4.27%)
Mar 25, 2021	71.46	75.00	71.10	73.53	15,622,146	-0.34(-0.46%)
Mar 24, 2021	76.69	77.07	73.56	73.86	18,617,030	-4.15(-5.32%)
Mar 23, 2021	77.97	78.90	77.65	78.01	9,483,637	-1.36(-1.72%)
Mar 22, 2021	79.68	80.23	78.18	79.38	7,916,610	-0.02(-0.02%)
Mar 19, 2021	78.26	79.66	77.56	79.39	14,306,388	+1.02(+1.30%)
Mar 18, 2021	78.32	79.65	77.42	78.38	10,992,582	-1.37(-1.72%)
Mar 17, 2021	78.04	80.56	77.59	79.75	12,773,295	-0.36(-0.45%)
Mar 16, 2021	79.52	80.99	79.03	80.11	10,845,467	+0.59(+0.74%)
Mar 15, 2021	78.09	79.63	76.99	79.52	13,651,571	+1.04(+1.32%)
Mar 12, 2021	80.36	80.51	77.80	78.49	26,509,380	-5.60(-6.65%)
Mar 11, 2021	88.00	88.18	82.70	84.08	26,386,302	+0.64(+0.76%)
Mar 10, 2021	84.98	85.59	82.91	83.45	9,864,212	-0.19(-0.22%)
Mar 09, 2021	81.61	84.11	81.12	83.64	12,363,558	+3.90(+4.89%)
Mar 08, 2021	81.27	82.37	79.61	79.74	14,428,369	-4.91(-5.80%)
Mar 05, 2021	86.30	86.50	80.23	84.65	18,020,756	-0.14(-0.17%)
Mar 04, 2021	86.63	87.70	83.37	84.79	19,001,320	-2.66(-3.04%)
Mar 03, 2021	90.42	91.36	86.80	87.46	11,910,164	-2.58(-2.86%)
Mar 02, 2021	91.52	92.20	89.95	90.03	8,715,374	-1.53(-1.67%)

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.