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
2022-12-30 55.87 57.16 55.82 56.13 4.6M
2022-12-29 56.14 57.33 55.75 57.09 4.6M
2022-12-28 58.35 58.73 55.11 56.15 10.1M
2022-12-27 57.49 59.84 57.07 58.80 8.1M
2022-12-23 57.85 58.20 56.30 56.44 5.0M
2022-12-22 58.75 59.40 57.11 57.67 5.3M
2022-12-21 56.14 58.34 55.93 58.12 4.7M
2022-12-20 55.66 57.37 55.61 56.42 4.6M
2022-12-19 57.42 57.80 56.70 57.19 7.0M
2022-12-16 57.63 58.18 56.54 56.59 7.5M
2022-12-15 60.08 60.62 56.22 56.65 8.4M
2022-12-14 58.25 59.08 58.05 58.57 7.3M
2022-12-13 60.51 60.68 57.11 57.81 8.4M
2022-12-12 58.68 58.81 56.87 57.42 7.5M
2022-12-09 59.87 60.22 57.90 58.32 8.0M
2022-12-08 60.42 61.40 59.92 60.37 7.3M
2022-12-07 57.07 58.95 56.88 58.45 6.2M
2022-12-06 60.20 60.49 58.53 60.35 7.8M
2022-12-05 60.70 60.74 58.56 59.18 9.1M
2022-12-02 55.09 59.67 55.05 58.64 10.4M
2022-12-01 55.33 56.37 54.68 55.85 7.1M
2022-11-30 56.54 58.39 56.35 57.18 15.8M
2022-11-29 53.46 54.49 53.12 53.25 13.5M
2022-11-28 49.41 51.12 49.29 49.91 7.6M
2022-11-25 50.05 50.17 49.24 49.48 5.9M
2022-11-23 52.87 53.03 51.68 52.26 6.1M
2022-11-22 50.09 51.71 49.87 51.56 6.7M
2022-11-21 53.42 53.87 52.12 52.50 11.0M
2022-11-18 58.66 58.78 55.11 56.07 16.8M
2022-11-17 52.01 58.07 51.86 57.52 15.1M
2022-11-16 53.42 53.87 52.75 53.49 6.8M
2022-11-15 55.00 55.87 53.38 54.48 13.1M
2022-11-14 50.94 52.02 50.12 50.85 12.7M
2022-11-11 49.47 50.55 48.53 48.93 13.0M
2022-11-10 45.39 46.93 45.23 46.03 12.0M
2022-11-09 43.44 43.60 42.20 42.46 9.5M
2022-11-08 45.00 45.84 43.95 45.49 9.4M
2022-11-07 45.41 46.20 44.05 44.51 10.4M
2022-11-04 44.39 44.84 42.52 44.38 20.4M
2022-11-03 38.34 41.18 38.09 40.44 11.1M
2022-11-02 39.92 41.13 39.16 39.84 13.8M
2022-11-01 40.47 40.54 38.24 38.44 12.2M
2022-10-31 37.57 38.30 37.11 37.29 9.8M
2022-10-28 37.14 37.93 36.69 37.86 13.6M
2022-10-27 39.60 40.70 39.20 39.50 10.7M
2022-10-26 37.80 42.57 37.48 41.04 22.9M
2022-10-25 38.15 38.79 37.07 37.77 15.1M
2022-10-24 35.78 36.92 33.17 36.66 29.6M
2022-10-21 41.34 42.20 40.61 42.15 8.5M
2022-10-20 41.64 43.65 41.40 42.16 10.8M
2022-10-19 42.52 42.78 40.60 41.22 11.8M
2022-10-18 45.84 46.13 43.79 44.67 7.8M
2022-10-17 44.25 45.16 43.76 44.44 9.1M
2022-10-14 45.27 45.27 42.21 42.33 12.9M
2022-10-13 44.06 45.79 43.53 45.05 8.9M
2022-10-12 46.34 47.23 45.61 46.40 5.1M
2022-10-11 46.51 47.41 45.31 46.27 8.7M
2022-10-10 48.98 49.06 46.72 47.58 8.8M
2022-10-07 50.40 50.96 49.20 49.91 8.2M
2022-10-06 52.55 53.07 51.64 51.66 7.0M
2022-10-05 53.68 54.38 52.41 52.98 9.2M
2022-10-04 50.67 52.99 50.42 52.04 8.2M
2022-10-03 49.38 49.60 48.09 49.52 9.7M
2022-09-30 50.27 51.36 49.81 50.30 6.6M
2022-09-29 51.38 52.09 50.09 51.25 6.1M
2022-09-28 51.32 53.25 50.55 52.93 6.0M
2022-09-27 54.03 55.06 52.17 52.66 6.1M
2022-09-26 53.23 54.68 53.10 53.34 6.3M
2022-09-23 52.37 53.05 51.83 52.31 5.6M
2022-09-22 54.19 54.75 52.99 53.47 4.6M
2022-09-21 55.86 55.96 53.84 53.93 6.2M
2022-09-20 56.62 57.94 56.52 56.80 4.3M
2022-09-19 55.42 56.82 55.25 56.82 6.2M
2022-09-16 56.51 56.91 55.09 55.37 7.4M
2022-09-15 57.51 58.15 57.00 57.65 5.2M
2022-09-14 57.41 57.67 56.25 57.40 5.1M
2022-09-13 58.33 59.26 57.28 57.43 7.3M
2022-09-12 60.99 61.83 60.12 61.79 5.3M
2022-09-09 61.47 61.88 60.20 60.41 5.0M
2022-09-08 59.30 60.36 59.22 59.91 2.9M
2022-09-07 58.95 60.05 58.02 59.88 4.8M
2022-09-06 59.61 60.12 59.00 59.35 4.4M
2022-09-02 62.01 62.13 60.89 61.29 4.5M
2022-09-01 61.75 63.20 61.33 63.11 4.3M
2022-08-31 63.00 64.62 62.53 63.49 7.0M
2022-08-30 62.42 62.85 60.61 61.51 7.0M
2022-08-29 63.57 64.74 62.19 62.32 7.3M
2022-08-26 67.69 67.87 63.41 63.46 14.6M
2022-08-25 62.01 66.42 61.93 64.91 19.9M
2022-08-24 56.65 61.65 56.22 59.44 12.4M
2022-08-23 55.80 57.78 53.05 57.20 13.4M
2022-08-22 55.36 56.15 54.97 55.32 8.3M
2022-08-19 55.10 55.88 54.58 54.70 4.7M
2022-08-18 55.62 55.88 54.39 55.19 5.6M
2022-08-17 57.00 57.35 55.80 56.15 4.9M
2022-08-16 56.82 57.85 56.46 57.29 4.8M
2022-08-15 56.58 58.28 56.44 57.98 5.2M
2022-08-12 54.52 57.33 54.52 57.05 6.2M
2022-08-11 56.49 58.49 56.26 56.94 9.4M
2022-08-10 56.36 56.95 54.35 55.50 14.0M
2022-08-09 58.64 59.11 56.70 57.08 8.6M
2022-08-08 61.59 61.74 58.46 58.84 8.2M
2022-08-05 61.48 62.34 61.20 61.91 4.8M
2022-08-04 64.35 64.95 62.92 63.35 7.2M
2022-08-03 59.47 61.22 59.00 61.13 4.8M
2022-08-02 57.01 60.64 56.86 59.73 6.4M
2022-08-01 57.58 58.83 56.35 58.76 7.0M
2022-07-29 59.00 60.09 58.37 59.50 7.5M
2022-07-28 62.12 63.00 60.20 62.13 6.1M
2022-07-27 63.95 63.95 61.60 63.32 5.0M
2022-07-26 63.38 64.66 62.63 62.97 4.3M
2022-07-25 63.07 63.65 62.06 62.98 4.5M
2022-07-22 63.35 63.44 61.45 61.58 4.2M
2022-07-21 63.23 64.40 63.04 64.01 3.9M
2022-07-20 63.15 63.80 62.05 62.62 4.8M
2022-07-19 62.96 63.20 61.57 62.78 4.2M
2022-07-18 62.96 64.73 61.84 62.05 6.0M
2022-07-15 60.38 60.63 58.59 60.26 5.9M
2022-07-14 61.45 61.90 60.27 61.04 6.3M
2022-07-13 59.78 62.91 59.76 61.70 6.0M
2022-07-12 58.83 61.06 58.77 60.16 5.8M
2022-07-11 59.40 59.85 58.56 59.59 8.1M
2022-07-08 61.96 62.75 61.05 62.01 6.0M
2022-07-07 62.87 64.12 62.61 63.13 7.9M
2022-07-06 63.22 63.62 60.77 61.76 8.6M
2022-07-05 65.33 65.33 62.32 64.73 10.6M
2022-07-01 63.91 66.36 63.68 65.95 5.5M
2022-06-30 63.89 64.63 62.91 64.22 5.6M
2022-06-29 63.72 64.91 63.25 64.85 6.4M
2022-06-28 65.70 66.68 63.87 64.54 8.5M
2022-06-27 67.16 68.29 64.92 65.62 15.2M
2022-06-24 63.09 64.84 62.60 64.01 11.4M
2022-06-23 62.47 64.03 60.77 61.90 17.7M
2022-06-22 60.98 62.67 60.65 61.42 12.1M
2022-06-21 64.59 65.04 61.82 63.65 18.6M
2022-06-17 67.31 67.39 63.81 65.23 28.6M
2022-06-16 61.66 63.02 60.79 62.01 9.6M
2022-06-15 63.66 64.53 62.23 64.32 14.0M
2022-06-14 61.38 63.52 60.58 62.51 12.5M
2022-06-13 59.90 60.54 57.60 58.93 12.2M
2022-06-10 62.90 64.77 61.33 61.51 11.8M
2022-06-09 62.00 62.75 60.83 61.40 19.0M
2022-06-08 63.98 67.30 63.35 66.47 22.8M
2022-06-07 60.23 61.99 59.81 61.74 12.9M
2022-06-06 59.89 61.29 59.11 60.21 18.8M
2022-06-03 57.13 57.21 55.94 56.52 8.4M
2022-06-02 56.02 58.56 55.63 58.00 11.5M
2022-06-01 56.83 57.25 54.64 55.79 12.8M
2022-05-31 56.87 57.72 55.76 56.12 20.9M
2022-05-27 53.46 53.70 51.61 53.68 10.3M
2022-05-26 50.77 53.59 50.31 52.72 14.2M
2022-05-25 50.22 50.65 49.02 50.19 8.5M
2022-05-24 51.06 51.13 48.93 49.58 11.3M
2022-05-23 53.84 54.01 52.40 53.33 11.4M
2022-05-20 54.25 54.90 50.99 52.17 12.3M
2022-05-19 51.09 53.64 51.01 52.78 13.8M
2022-05-18 52.43 53.26 50.64 51.20 13.8M
2022-05-17 55.66 56.40 49.70 53.67 38.1M
2022-05-16 51.69 52.75 51.15 51.53 9.2M
2022-05-13 49.96 52.35 49.71 51.55 11.6M
2022-05-12 48.83 49.83 46.83 48.67 13.2M
2022-05-11 52.32 53.29 49.55 49.83 13.3M
2022-05-10 53.70 53.85 50.18 51.65 18.3M
2022-05-09 53.70 54.00 50.12 51.04 22.2M
2022-05-06 58.11 58.71 55.45 55.61 15.1M
2022-05-05 60.58 61.24 58.26 59.39 11.3M
2022-05-04 60.23 63.33 59.11 63.18 10.1M
2022-05-03 62.80 63.96 61.65 62.17 9.1M
2022-05-02 61.64 63.57 60.90 63.37 10.7M
2022-04-29 65.08 65.29 61.56 61.66 19.8M
2022-04-28 57.82 58.80 56.15 57.81 8.1M
2022-04-27 55.49 58.89 55.35 57.42 14.7M
2022-04-26 54.13 55.49 52.92 53.21 10.2M
2022-04-25 50.83 54.02 50.59 53.72 9.1M
2022-04-22 52.88 54.30 51.31 52.04 12.5M
2022-04-21 52.89 53.68 50.25 50.70 10.5M
2022-04-20 56.60 56.61 53.03 53.75 9.3M
2022-04-19 56.35 56.92 55.07 56.89 8.5M
2022-04-18 55.44 58.13 55.34 57.50 9.2M
2022-04-14 57.34 57.97 56.27 56.56 7.3M
2022-04-13 57.74 59.70 56.99 58.28 11.7M
2022-04-12 57.48 58.31 56.44 56.48 8.0M
2022-04-11 55.78 58.23 54.85 56.83 8.8M
2022-04-08 56.75 57.85 55.82 56.54 10.5M
2022-04-07 57.85 57.85 56.21 57.10 10.9M
2022-04-06 59.50 59.75 57.59 59.07 9.0M
2022-04-05 62.32 62.41 60.37 60.92 7.7M
2022-04-04 62.27 64.42 61.45 63.31 13.9M
2022-04-01 61.25 61.75 58.85 59.09 15.6M
2022-03-31 59.95 60.09 56.80 57.87 13.9M
2022-03-30 61.20 63.05 60.82 61.49 10.7M
2022-03-29 62.18 64.56 61.87 62.73 13.1M
2022-03-28 58.14 60.10 56.96 59.77 18.1M
2022-03-25 59.61 60.55 58.09 59.92 16.0M
2022-03-24 61.35 61.71 58.72 61.52 20.6M
2022-03-23 62.01 69.25 61.36 64.29 23.6M
2022-03-22 65.15 65.69 62.30 64.73 19.0M
2022-03-21 62.48 63.82 58.30 61.44 19.7M
2022-03-18 61.17 69.43 60.82 65.13 46.3M
2022-03-17 62.00 63.86 58.32 61.94 25.9M
2022-03-16 56.96 64.28 54.75 64.08 60.1M
2022-03-15 41.64 48.22 41.63 45.98 39.2M
2022-03-14 43.00 45.77 41.56 42.94 47.5M
2022-03-11 53.90 54.09 47.85 47.99 33.0M
2022-03-10 53.01 55.36 50.60 52.52 55.3M
2022-03-09 61.48 62.78 60.31 62.40 9.5M
2022-03-08 60.00 60.13 56.41 58.69 11.9M
2022-03-07 63.20 64.11 60.30 60.52 15.7M
2022-03-04 66.28 67.23 63.15 63.59 16.0M
2022-03-03 73.12 73.83 66.76 67.83 16.4M
2022-03-02 72.69 72.94 70.35 71.79 5.0M
2022-03-01 72.42 74.99 72.13 73.30 8.9M
2022-02-28 70.92 71.79 70.22 71.63 6.5M
2022-02-25 71.28 72.75 70.17 72.50 6.7M
2022-02-24 67.05 70.99 66.11 70.91 10.3M
2022-02-23 72.44 72.95 70.05 70.54 9.4M
2022-02-22 70.36 71.83 69.76 70.98 8.5M
2022-02-18 72.26 73.34 70.48 71.86 8.9M
2022-02-17 74.93 76.58 74.43 74.55 5.9M
2022-02-16 75.59 75.84 74.44 75.30 6.2M
2022-02-15 75.35 76.35 74.80 76.13 6.8M
2022-02-14 73.94 74.62 73.01 74.45 5.2M
2022-02-11 75.97 76.55 73.55 73.98 6.7M
2022-02-10 75.96 78.39 75.24 76.40 6.4M
2022-02-09 76.83 78.67 76.61 78.29 7.1M
2022-02-08 73.12 76.07 72.05 75.36 7.9M
2022-02-07 74.09 74.99 72.81 73.15 6.1M
2022-02-04 71.94 74.95 71.86 73.77 6.1M
2022-02-03 72.08 73.30 71.33 71.85 7.5M
2022-02-02 75.58 75.71 72.41 73.21 5.9M
2022-02-01 74.26 75.89 73.84 75.08 7.4M
2022-01-31 71.84 74.95 71.79 74.88 9.3M
2022-01-28 67.60 69.42 66.20 69.34 9.0M
2022-01-27 70.75 70.80 65.79 66.68 13.1M
2022-01-26 72.90 73.49 70.51 71.11 9.5M
2022-01-25 70.28 72.97 70.20 72.15 7.3M
2022-01-24 72.52 72.52 68.11 71.74 15.5M
2022-01-21 77.60 77.68 72.66 73.46 14.4M
2022-01-20 77.25 81.24 76.77 77.00 26.2M
2022-01-19 73.18 74.22 72.03 72.30 6.3M
2022-01-18 71.12 74.93 71.09 73.40 10.2M
2022-01-14 73.90 74.02 71.93 73.72 12.8M
2022-01-13 74.47 74.47 71.15 71.44 12.5M
2022-01-12 78.17 78.60 75.86 76.40 12.9M
2022-01-11 71.00 76.83 70.43 76.76 27.4M
2022-01-10 69.69 71.06 68.17 69.60 15.8M
2022-01-07 68.39 69.68 67.13 68.24 13.0M
2022-01-06 65.25 68.08 63.67 66.78 13.0M
2022-01-05 63.57 65.59 62.17 63.02 19.2M
2022-01-04 67.70 67.84 63.11 64.20 20.0M
2022-01-03 68.90 69.49 66.87 68.33 9.4M