JD.com Inc Adr

JD
🏛️ usa →
35.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.57 70.92 69.32 70.07 5.4M
2021-12-30 65.87 71.67 65.79 70.40 13.9M
2021-12-29 66.50 67.01 64.70 65.63 6.5M
2021-12-28 67.30 67.32 65.56 65.87 9.3M
2021-12-27 67.70 68.88 67.55 67.71 7.7M
2021-12-23 67.87 69.50 66.18 68.65 26.5M
2021-12-22 71.12 74.01 70.78 73.75 9.3M
2021-12-21 70.07 73.70 69.52 73.41 9.8M
2021-12-20 69.55 69.55 67.16 68.19 10.7M
2021-12-17 70.02 72.63 70.00 71.04 13.1M
2021-12-16 73.50 76.00 72.40 72.68 7.8M
2021-12-15 75.89 76.00 70.45 73.66 14.8M
2021-12-14 76.23 77.85 75.88 77.65 5.6M
2021-12-13 78.54 78.58 76.44 78.05 6.1M
2021-12-10 79.82 80.65 78.73 79.71 10.6M
2021-12-09 78.54 81.08 78.05 79.57 7.5M
2021-12-08 78.29 79.60 77.35 78.29 11.3M
2021-12-07 78.81 79.24 76.52 78.09 14.5M
2021-12-06 76.52 76.95 74.27 75.19 22.2M
2021-12-03 79.86 80.46 73.69 77.95 20.7M
2021-12-02 86.50 87.33 82.40 84.46 10.7M
2021-12-01 86.88 88.22 85.12 85.18 9.0M
2021-11-30 87.17 87.95 83.94 84.11 14.6M
2021-11-29 88.30 88.92 86.26 87.91 9.5M
2021-11-26 86.87 89.35 85.78 88.67 8.3M
2021-11-24 90.00 91.19 88.19 89.36 7.0M
2021-11-23 90.21 92.69 87.83 89.46 11.9M
2021-11-22 89.33 92.16 86.38 87.71 12.3M
2021-11-19 89.86 92.10 89.11 91.55 15.2M
2021-11-18 87.99 89.29 85.12 88.10 19.3M
2021-11-17 85.00 85.28 82.24 83.15 7.4M
2021-11-16 85.95 86.79 84.92 85.73 9.1M
2021-11-15 86.14 86.26 83.71 84.62 7.3M
2021-11-12 84.09 86.32 83.85 85.95 9.3M
2021-11-11 81.55 84.33 81.07 84.20 15.6M
2021-11-10 78.80 79.49 77.29 77.74 8.4M
2021-11-09 77.04 79.57 76.63 77.19 5.3M
2021-11-08 79.04 79.11 76.83 77.47 6.6M
2021-11-05 79.90 80.00 77.46 77.57 5.7M
2021-11-04 82.63 83.06 80.05 80.30 6.8M
2021-11-03 81.51 81.72 79.74 81.36 5.5M
2021-11-02 80.95 81.39 80.31 80.70 6.1M
2021-11-01 78.66 82.55 78.59 82.50 6.1M
2021-10-29 79.73 80.17 77.99 78.28 8.1M
2021-10-28 79.43 80.93 78.74 80.92 4.5M
2021-10-27 79.89 81.91 79.05 80.86 5.8M
2021-10-26 84.05 84.85 81.07 81.48 6.4M
2021-10-25 83.68 84.67 82.57 84.25 5.1M
2021-10-22 84.16 85.35 82.86 83.07 5.9M
2021-10-21 84.11 84.96 83.38 83.97 6.7M
2021-10-20 85.98 87.83 84.96 85.53 9.8M
2021-10-19 83.55 85.50 83.14 84.91 11.4M
2021-10-18 81.55 82.87 81.43 82.42 6.1M
2021-10-15 80.39 81.61 79.62 81.42 8.4M
2021-10-14 80.82 81.31 78.83 81.03 7.9M
2021-10-13 79.60 81.01 79.48 80.57 9.6M
2021-10-12 77.90 79.40 77.77 78.41 8.8M
2021-10-11 80.04 80.23 77.84 78.00 10.3M
2021-10-08 76.84 78.95 76.12 78.61 11.6M
2021-10-07 74.96 76.60 74.70 76.30 12.4M
2021-10-06 69.91 72.32 69.54 71.87 6.4M
2021-10-05 70.46 71.86 70.25 71.62 8.6M
2021-10-04 70.02 70.20 68.46 69.41 10.2M
2021-10-01 72.09 73.11 69.68 70.02 9.0M
2021-09-30 72.09 73.68 71.99 72.24 7.1M
2021-09-29 75.10 75.50 71.45 71.62 12.0M
2021-09-28 76.31 77.36 73.60 75.42 11.2M
2021-09-27 74.52 76.69 73.66 76.43 7.9M
2021-09-24 74.67 75.05 73.54 73.98 6.1M
2021-09-23 75.95 76.41 74.84 76.13 4.9M
2021-09-22 74.53 76.71 74.26 75.92 7.8M
2021-09-21 74.46 75.43 73.44 73.50 7.4M
2021-09-20 74.56 75.36 73.02 74.15 10.2M
2021-09-17 79.04 79.71 77.24 77.69 9.8M
2021-09-16 75.33 77.32 75.16 77.17 8.0M
2021-09-15 75.79 76.91 74.97 76.63 10.9M
2021-09-14 80.00 80.50 77.71 77.90 11.3M
2021-09-13 79.52 81.06 78.63 80.17 7.6M
2021-09-10 82.20 83.09 80.49 80.64 8.2M
2021-09-09 78.76 81.17 77.92 80.26 9.7M
2021-09-08 82.29 82.79 80.56 81.73 7.2M
2021-09-07 81.09 84.08 80.94 83.24 19.3M
2021-09-03 79.30 80.31 78.78 79.86 8.5M
2021-09-02 80.51 81.32 79.34 80.24 9.9M
2021-09-01 79.48 81.55 79.46 80.78 12.1M
2021-08-31 78.08 80.56 77.30 78.56 13.0M
2021-08-30 75.15 76.97 74.29 76.69 8.0M
2021-08-27 77.25 78.12 75.81 76.43 13.0M
2021-08-26 76.19 77.47 75.81 77.04 11.6M
2021-08-25 74.75 76.30 73.73 76.14 11.3M
2021-08-24 71.40 75.85 71.34 75.22 36.0M
2021-08-23 65.58 66.30 62.33 65.73 19.8M
2021-08-20 63.05 65.29 63.00 63.62 15.0M
2021-08-19 63.29 63.98 61.76 62.19 16.7M
2021-08-18 65.00 66.29 64.00 65.53 9.4M
2021-08-17 64.15 65.53 63.02 64.26 13.4M
2021-08-16 68.21 68.22 64.80 66.67 12.5M
2021-08-13 69.95 70.49 69.19 69.86 5.6M
2021-08-12 70.36 70.96 69.41 70.53 5.8M
2021-08-11 72.54 72.70 70.81 71.07 5.7M
2021-08-10 72.80 73.49 71.52 71.76 5.2M
2021-08-09 69.93 71.87 69.81 71.73 6.3M
2021-08-06 71.10 71.24 69.21 69.59 7.0M
2021-08-05 70.89 71.16 69.76 70.74 7.5M
2021-08-04 70.63 72.85 70.63 71.40 8.1M
2021-08-03 70.66 70.91 69.19 70.24 8.5M
2021-08-02 71.07 72.62 70.81 71.49 8.4M
2021-07-30 69.97 72.20 69.77 70.88 9.9M
2021-07-29 72.08 72.20 69.45 71.93 17.1M
2021-07-28 68.23 71.27 67.72 70.28 33.6M
2021-07-27 62.22 65.51 61.65 64.77 44.2M
2021-07-26 69.19 69.95 65.29 66.08 40.0M
2021-07-23 72.95 73.00 70.71 72.29 20.3M
2021-07-22 76.00 76.64 75.39 75.91 4.5M
2021-07-21 73.35 75.48 73.23 75.30 6.2M
2021-07-20 74.16 74.25 72.80 73.87 6.6M
2021-07-19 74.00 74.36 72.68 74.22 9.5M
2021-07-16 76.87 77.45 75.22 75.59 6.5M
2021-07-15 76.17 78.17 76.10 76.86 9.2M
2021-07-14 76.25 76.63 74.52 75.45 9.6M
2021-07-13 74.16 77.55 74.16 76.52 15.4M
2021-07-12 73.09 73.84 72.38 73.17 5.7M
2021-07-09 71.77 73.74 71.62 73.56 11.2M
2021-07-08 70.36 71.23 69.83 70.89 11.9M
2021-07-07 73.30 73.61 71.89 72.70 10.5M
2021-07-06 74.25 74.38 72.24 72.39 15.6M
2021-07-02 77.30 77.41 75.55 76.23 8.0M
2021-07-01 79.30 80.15 77.15 77.44 11.1M
2021-06-30 78.89 80.27 78.40 79.81 11.3M
2021-06-29 77.34 79.78 77.14 79.75 11.9M
2021-06-28 78.08 78.50 76.65 77.12 8.4M
2021-06-25 75.93 78.35 75.80 78.23 16.6M
2021-06-24 73.71 75.11 73.05 74.90 9.8M
2021-06-23 73.49 74.35 72.80 73.14 8.0M
2021-06-22 72.19 74.46 72.19 73.30 10.3M
2021-06-21 71.61 72.98 70.74 72.62 8.4M
2021-06-18 72.74 73.69 71.39 71.62 27.7M
2021-06-17 71.38 74.07 71.30 73.50 12.9M
2021-06-16 71.00 73.10 70.43 71.49 12.3M
2021-06-15 71.25 71.55 70.62 70.84 8.5M
2021-06-14 71.20 71.73 70.41 71.43 8.0M
2021-06-11 71.28 72.01 70.74 71.19 11.4M
2021-06-10 73.07 73.10 71.56 71.85 9.5M
2021-06-09 73.14 74.07 72.47 72.64 7.4M
2021-06-08 75.01 75.11 72.59 73.28 8.9M
2021-06-07 75.39 75.40 73.61 74.68 8.4M
2021-06-04 76.00 76.35 75.08 75.43 8.3M
2021-06-03 75.42 75.87 74.71 75.52 12.0M
2021-06-02 77.89 77.95 76.37 76.54 9.4M
2021-06-01 76.10 78.84 75.98 78.33 21.3M
2021-05-28 72.61 74.09 72.40 73.94 7.9M
2021-05-27 73.58 73.58 72.07 72.83 9.9M
2021-05-26 73.55 73.72 72.56 73.20 6.6M
2021-05-25 73.06 73.60 72.26 72.81 9.4M
2021-05-24 72.25 72.75 71.58 71.66 8.7M
2021-05-21 74.89 75.15 72.45 72.75 10.7M
2021-05-20 72.44 74.84 72.26 73.70 18.4M
2021-05-19 67.50 71.01 66.56 70.58 15.6M
2021-05-18 69.90 70.79 69.05 69.74 12.6M
2021-05-17 68.24 68.78 67.42 68.21 12.0M
2021-05-14 68.41 68.85 66.55 68.15 19.4M
2021-05-13 71.07 71.23 66.99 67.03 34.6M
2021-05-12 72.82 73.00 70.84 71.25 8.7M
2021-05-11 69.45 73.06 69.16 72.78 10.5M
2021-05-10 74.35 74.35 71.39 71.40 16.6M
2021-05-07 76.76 77.20 75.49 75.51 7.8M
2021-05-06 75.39 77.07 74.94 76.39 8.1M
2021-05-05 76.08 76.69 75.19 75.54 5.6M
2021-05-04 76.77 77.59 75.53 76.08 8.8M
2021-05-03 77.20 78.89 76.67 77.02 6.3M
2021-04-30 76.37 78.21 76.37 77.36 6.4M
2021-04-29 79.84 80.07 77.42 77.83 7.3M
2021-04-28 78.69 79.54 77.72 79.06 7.0M
2021-04-27 76.72 78.93 76.47 78.46 11.8M
2021-04-26 76.13 76.56 74.94 76.14 12.2M
2021-04-23 76.73 77.91 76.68 76.75 9.6M
2021-04-22 75.83 77.05 75.13 76.11 9.5M
2021-04-21 74.00 75.76 72.81 75.72 10.8M
2021-04-20 76.74 76.74 74.32 74.55 15.6M
2021-04-19 77.01 77.60 76.20 76.95 9.5M
2021-04-16 77.27 77.75 76.72 77.04 13.9M
2021-04-15 78.16 78.44 77.27 77.49 8.6M
2021-04-14 79.58 79.71 77.94 78.12 8.6M
2021-04-13 77.81 79.51 76.77 78.80 12.5M
2021-04-12 79.50 79.50 77.67 78.65 14.3M
2021-04-09 81.00 81.33 79.75 80.41 8.3M
2021-04-08 82.67 82.82 81.96 82.14 6.7M
2021-04-07 81.79 82.19 80.86 81.25 9.4M
2021-04-06 82.65 84.47 82.02 83.51 8.9M
2021-04-05 85.14 85.57 81.74 82.49 9.3M
2021-04-01 86.50 86.88 83.96 84.31 11.9M
2021-03-31 83.68 85.23 83.23 84.33 10.1M
2021-03-30 81.64 83.75 81.36 83.00 7.1M
2021-03-29 81.25 82.58 80.00 81.76 9.0M
2021-03-26 79.54 83.48 79.02 82.07 19.8M
2021-03-25 76.50 80.30 76.11 78.71 14.6M
2021-03-24 82.10 82.50 78.76 79.07 17.4M
2021-03-23 83.47 84.46 83.12 83.51 8.9M
2021-03-22 85.30 85.88 83.69 84.97 7.4M
2021-03-19 83.78 85.28 83.03 84.99 13.4M
2021-03-18 83.84 85.26 82.88 83.90 10.3M
2021-03-17 83.54 86.24 83.06 85.37 11.9M
2021-03-16 85.13 86.70 84.60 85.76 10.1M
2021-03-15 83.59 85.24 82.42 85.13 12.8M
2021-03-12 86.02 86.19 83.28 84.02 24.8M
2021-03-11 94.20 94.40 88.53 90.01 24.7M
2021-03-10 90.71 91.62 88.75 89.33 9.3M
2021-03-09 87.36 90.04 86.84 89.53 11.6M
2021-03-08 87.00 88.18 85.22 85.36 13.5M
2021-03-05 92.38 92.60 85.89 90.62 16.8M
2021-03-04 92.74 93.88 89.25 90.77 17.8M
2021-03-03 96.79 97.80 92.92 93.62 11.1M
2021-03-02 97.97 98.70 96.29 96.38 8.2M
2021-03-01 96.73 98.45 96.43 98.02 9.9M
2021-02-26 92.43 94.65 90.87 93.87 14.6M
2021-02-25 95.31 96.96 92.45 93.36 11.3M
2021-02-24 96.44 96.76 94.58 96.37 11.9M
2021-02-23 96.54 100.07 92.58 99.47 13.9M
2021-02-22 102.15 102.45 97.16 97.66 13.1M
2021-02-19 106.58 107.67 105.42 106.09 6.5M
2021-02-18 102.92 106.01 102.26 105.43 8.6M
2021-02-17 106.64 108.29 105.11 106.88 11.5M
2021-02-16 102.85 105.20 102.48 103.43 10.8M
2021-02-12 98.79 99.76 97.81 99.31 3.2M
2021-02-11 99.95 99.95 98.13 99.00 4.5M
2021-02-10 98.80 100.47 96.88 98.77 8.6M
2021-02-09 95.04 97.56 94.44 97.07 5.8M
2021-02-08 95.68 95.79 94.08 94.57 5.7M
2021-02-05 95.24 96.82 94.86 96.64 5.8M
2021-02-04 95.60 96.01 93.90 94.63 5.3M
2021-02-03 96.84 97.46 95.30 95.50 7.3M
2021-02-02 94.99 96.05 94.22 95.42 11.5M
2021-02-01 90.15 91.80 89.09 91.27 7.5M
2021-01-29 89.98 91.80 88.64 88.69 10.9M
2021-01-28 90.36 92.19 89.53 91.41 11.3M
2021-01-27 93.40 94.41 89.75 90.09 16.1M
2021-01-26 99.02 99.30 96.21 96.97 8.2M
2021-01-25 99.30 101.68 96.23 98.38 16.4M
2021-01-22 93.95 95.55 93.65 94.91 6.9M
2021-01-21 95.40 95.57 93.35 95.10 7.3M
2021-01-20 93.72 95.73 92.83 95.31 15.5M
2021-01-19 90.53 91.43 89.97 91.15 10.8M
2021-01-15 89.81 89.89 87.21 87.77 8.9M
2021-01-14 91.43 92.45 89.03 89.24 8.1M
2021-01-13 89.16 91.20 88.18 90.44 7.3M
2021-01-12 90.62 91.10 88.44 88.54 10.0M
2021-01-11 90.04 91.54 88.80 90.38 7.0M
2021-01-08 89.00 91.60 87.38 91.54 13.0M
2021-01-07 90.54 90.62 85.87 87.92 17.1M
2021-01-06 92.53 93.29 86.81 88.18 21.8M
2021-01-05 88.15 96.20 88.08 95.50 31.0M
2021-01-04 87.56 88.06 85.16 86.33 9.2M