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
2023-12-29 28.62 29.07 28.62 28.89 10.3M
2023-12-28 28.57 29.19 28.44 28.51 13.0M
2023-12-27 27.57 27.77 27.30 27.75 8.8M
2023-12-26 27.82 28.19 27.38 27.61 8.5M
2023-12-22 27.38 27.92 27.18 27.59 11.9M
2023-12-21 27.07 28.02 26.90 27.98 17.5M
2023-12-20 27.02 27.24 26.39 26.43 18.8M
2023-12-19 26.77 27.69 26.71 27.60 15.0M
2023-12-18 26.69 26.94 26.53 26.64 11.9M
2023-12-15 27.59 28.09 27.33 27.41 51.7M
2023-12-14 25.49 26.35 25.48 26.24 17.2M
2023-12-13 25.00 25.30 24.66 25.29 12.8M
2023-12-12 25.58 25.58 25.03 25.18 12.1M
2023-12-11 25.30 25.83 25.01 25.60 14.1M
2023-12-08 26.79 26.92 26.44 26.45 9.2M
2023-12-07 26.80 27.15 26.72 26.93 12.1M
2023-12-06 26.50 26.84 26.32 26.60 9.5M
2023-12-05 26.01 26.59 25.90 26.12 10.3M
2023-12-04 26.68 26.93 26.53 26.59 10.4M
2023-12-01 26.91 27.22 26.66 27.16 10.3M
2023-11-30 27.41 27.71 26.86 27.43 10.3M
2023-11-29 27.43 27.79 27.24 27.44 14.5M
2023-11-28 28.09 28.22 27.61 28.16 13.2M
2023-11-27 28.46 29.17 28.28 28.34 9.4M
2023-11-24 28.14 28.98 28.13 28.76 5.9M
2023-11-22 28.38 28.55 28.09 28.31 9.3M
2023-11-21 28.37 28.68 27.83 28.08 10.2M
2023-11-20 28.16 28.88 28.03 28.55 16.1M
2023-11-17 27.65 27.79 27.25 27.61 11.8M
2023-11-16 27.11 28.10 26.99 28.08 19.5M
2023-11-15 28.52 29.27 28.05 28.59 32.3M
2023-11-14 26.33 26.84 26.12 26.71 18.3M
2023-11-13 25.97 26.03 25.54 25.75 14.2M
2023-11-10 25.65 25.82 25.37 25.76 7.0M
2023-11-09 26.26 26.34 25.64 25.75 7.4M
2023-11-08 26.56 26.79 26.37 26.45 7.3M
2023-11-07 26.72 26.86 26.41 26.82 8.7M
2023-11-06 27.34 27.43 26.86 27.11 10.0M
2023-11-03 26.66 27.16 26.50 26.94 13.9M
2023-11-02 25.69 25.85 25.33 25.81 8.4M
2023-11-01 25.45 25.46 24.96 25.33 9.9M
2023-10-31 25.46 25.59 25.08 25.42 12.3M
2023-10-30 26.10 26.18 25.66 25.94 8.1M
2023-10-27 26.22 26.32 25.19 25.65 14.5M
2023-10-26 25.21 26.17 25.19 25.92 17.1M
2023-10-25 24.86 25.27 24.56 25.12 10.7M
2023-10-24 24.40 25.60 24.39 25.25 18.3M
2023-10-23 24.27 24.95 24.01 24.80 14.8M
2023-10-20 24.51 24.59 24.19 24.38 18.6M
2023-10-19 24.97 25.48 24.90 25.07 13.5M
2023-10-18 26.24 26.26 25.82 25.88 13.1M
2023-10-17 26.96 27.17 26.52 26.65 16.1M
2023-10-16 26.61 27.91 26.51 27.64 14.9M
2023-10-13 26.48 27.19 26.36 27.05 25.6M
2023-10-12 29.95 29.95 27.55 27.83 32.1M
2023-10-11 30.46 30.80 30.19 30.34 8.8M
2023-10-10 29.65 30.32 29.59 30.27 7.8M
2023-10-09 29.09 29.37 28.84 29.23 7.5M
2023-10-06 28.70 29.73 28.66 29.61 10.9M
2023-10-05 28.60 28.68 28.25 28.65 4.9M
2023-10-04 28.43 28.57 28.28 28.39 5.5M
2023-10-03 28.28 28.57 28.22 28.46 7.5M
2023-10-02 29.25 29.27 28.86 29.07 5.8M
2023-09-29 29.30 29.55 28.93 29.13 9.4M
2023-09-28 28.38 28.66 28.07 28.55 12.7M
2023-09-27 29.10 29.17 28.68 28.95 8.4M
2023-09-26 28.95 29.32 28.91 29.03 10.5M
2023-09-25 29.40 29.87 29.35 29.78 7.5M
2023-09-22 30.96 30.99 30.36 30.41 8.4M
2023-09-21 29.65 30.06 29.51 29.81 9.4M
2023-09-20 30.32 30.76 30.32 30.35 7.0M
2023-09-19 30.60 30.79 30.41 30.64 9.7M
2023-09-18 31.08 31.17 30.71 31.12 9.1M
2023-09-15 31.78 31.84 31.45 31.57 7.3M
2023-09-14 31.90 32.02 31.53 31.72 6.8M
2023-09-13 31.63 31.90 31.50 31.69 4.8M
2023-09-12 31.72 32.14 31.61 31.73 7.0M
2023-09-11 32.21 32.29 31.65 31.92 9.8M
2023-09-08 32.35 32.49 32.00 32.40 5.5M
2023-09-07 32.48 32.50 31.96 32.34 12.5M
2023-09-06 33.91 34.42 33.78 33.79 7.2M
2023-09-05 33.72 34.34 33.54 34.26 7.7M
2023-09-01 33.85 34.95 33.80 34.10 11.9M
2023-08-31 33.14 33.32 32.85 33.21 12.1M
2023-08-30 33.79 34.31 33.75 33.97 8.6M
2023-08-29 34.60 34.98 34.16 34.50 8.9M
2023-08-28 33.69 34.10 33.35 33.81 10.4M
2023-08-25 33.17 33.17 32.33 32.96 8.5M
2023-08-24 33.86 34.06 33.01 33.02 10.8M
2023-08-23 33.17 33.98 33.15 33.81 7.3M
2023-08-22 33.80 33.92 32.90 33.28 8.2M
2023-08-21 33.01 33.45 32.86 33.22 8.2M
2023-08-18 33.03 33.26 32.68 33.11 17.0M
2023-08-17 35.52 35.58 34.41 34.76 11.1M
2023-08-16 34.96 35.82 33.92 34.88 20.1M
2023-08-15 36.20 36.31 35.50 35.97 9.1M
2023-08-14 36.40 36.96 36.01 36.76 6.0M
2023-08-11 37.10 37.16 35.88 36.46 14.1M
2023-08-10 38.57 39.40 38.18 38.49 9.8M
2023-08-09 38.33 38.38 37.36 37.67 7.6M
2023-08-08 37.56 38.06 37.23 38.05 7.6M
2023-08-07 39.68 39.68 38.31 38.91 8.4M
2023-08-04 39.88 40.16 39.06 39.09 6.1M
2023-08-03 39.13 39.76 38.93 39.56 8.6M
2023-08-02 39.01 39.15 37.98 38.25 11.2M
2023-08-01 40.42 40.81 40.00 40.04 7.6M
2023-07-31 41.08 41.95 40.77 41.31 12.1M
2023-07-28 39.53 40.69 39.34 40.53 17.0M
2023-07-27 38.87 39.00 37.77 37.98 11.5M
2023-07-26 38.18 39.23 38.18 39.13 7.7M
2023-07-25 39.57 39.69 38.36 38.53 10.3M
2023-07-24 36.48 38.85 36.36 38.36 13.4M
2023-07-21 37.37 37.67 36.88 37.07 12.1M
2023-07-20 36.95 36.96 36.52 36.67 9.9M
2023-07-19 36.92 37.38 36.41 36.41 10.2M
2023-07-18 36.70 36.86 35.48 36.06 17.0M
2023-07-17 37.22 38.00 36.92 37.78 7.3M
2023-07-14 38.40 38.43 37.90 38.14 10.8M
2023-07-13 38.70 39.41 38.49 39.36 15.4M
2023-07-12 37.34 37.84 36.91 37.41 11.5M
2023-07-11 35.90 36.39 35.31 36.02 7.3M
2023-07-10 35.30 36.16 35.06 35.95 8.3M
2023-07-07 34.66 36.19 34.58 35.76 12.9M
2023-07-06 34.33 34.64 33.81 34.08 7.1M
2023-07-05 35.23 35.29 34.88 35.20 7.2M
2023-07-03 35.10 35.72 35.03 35.15 6.5M
2023-06-30 34.19 34.49 33.85 34.13 14.2M
2023-06-29 33.82 34.28 33.63 34.02 10.6M
2023-06-28 35.00 35.03 34.17 34.79 9.9M
2023-06-27 35.78 35.81 35.42 35.75 6.3M
2023-06-26 34.92 35.31 34.87 34.97 7.2M
2023-06-23 35.87 35.90 34.60 34.87 12.7M
2023-06-22 36.66 36.72 35.87 36.59 5.4M
2023-06-21 36.76 37.27 36.50 36.59 8.6M
2023-06-20 38.04 38.04 36.69 37.17 17.8M
2023-06-16 40.67 40.68 39.26 39.85 11.1M
2023-06-15 39.59 40.07 39.45 39.96 13.0M
2023-06-14 37.97 38.88 37.84 38.64 10.7M
2023-06-13 37.90 38.82 37.72 37.99 12.9M
2023-06-12 36.72 37.45 36.52 36.70 8.2M
2023-06-09 37.04 37.16 36.29 36.58 8.4M
2023-06-08 37.05 37.74 36.94 37.24 7.0M
2023-06-07 36.85 37.54 36.61 36.95 11.1M
2023-06-06 36.02 37.83 35.89 37.75 15.4M
2023-06-05 35.39 36.45 34.90 36.29 10.8M
2023-06-02 35.84 36.18 35.32 35.43 10.3M
2023-06-01 33.28 35.30 33.25 34.53 17.1M
2023-05-31 32.25 32.67 31.57 32.60 18.7M
2023-05-30 32.99 33.08 31.67 32.10 15.8M
2023-05-26 33.04 33.40 32.46 33.10 10.0M
2023-05-25 33.30 33.34 32.29 32.44 13.7M
2023-05-24 34.38 34.68 33.52 33.88 14.0M
2023-05-23 35.20 35.70 34.97 35.04 7.9M
2023-05-22 35.99 36.55 35.80 35.99 10.6M
2023-05-19 35.61 35.73 34.80 35.06 11.5M
2023-05-18 37.00 37.01 35.60 35.80 16.8M
2023-05-17 36.91 37.65 36.51 37.34 9.6M
2023-05-16 37.32 38.20 37.12 37.92 10.2M
2023-05-15 36.22 38.11 35.80 37.67 17.4M
2023-05-12 36.94 36.97 35.09 35.30 17.1M
2023-05-11 36.45 37.93 36.25 37.63 26.0M
2023-05-10 34.57 35.27 34.44 35.10 18.1M
2023-05-09 34.69 35.64 34.66 35.62 6.3M
2023-05-08 35.65 36.11 35.22 35.90 6.6M
2023-05-05 35.86 36.23 35.53 35.88 9.0M
2023-05-04 35.20 35.90 35.04 35.78 9.0M
2023-05-03 34.11 35.01 33.81 34.68 8.1M
2023-05-02 35.01 35.03 33.65 34.23 10.1M
2023-05-01 35.72 35.86 35.24 35.49 5.4M
2023-04-28 34.68 35.86 34.61 35.72 8.9M
2023-04-27 34.33 34.82 34.03 34.75 9.3M
2023-04-26 34.96 35.15 34.13 34.23 8.8M
2023-04-25 33.86 34.26 33.53 33.70 11.9M
2023-04-24 35.29 35.34 34.16 34.68 15.1M
2023-04-21 35.50 35.76 35.22 35.63 10.1M
2023-04-20 36.46 36.76 35.97 36.19 12.6M
2023-04-19 36.82 37.14 36.66 37.10 8.4M
2023-04-18 38.30 38.42 37.53 37.73 9.6M
2023-04-17 37.86 38.17 37.55 38.05 10.9M
2023-04-14 37.30 37.55 36.45 36.85 10.7M
2023-04-13 37.67 37.73 37.05 37.45 12.8M
2023-04-12 39.01 39.19 36.87 36.95 22.6M
2023-04-11 40.54 40.75 39.96 40.01 10.1M
2023-04-10 39.38 39.97 39.05 39.97 7.8M
2023-04-06 40.50 40.92 39.85 40.76 7.2M
2023-04-05 41.14 41.21 40.09 40.50 7.7M
2023-04-04 42.13 42.44 41.42 41.84 8.9M
2023-04-03 43.27 43.56 41.96 42.40 12.8M
2023-03-31 44.46 44.72 43.54 43.89 16.7M
2023-03-30 43.64 45.16 43.18 44.40 32.0M
2023-03-29 40.92 41.62 40.56 41.18 7.6M
2023-03-28 41.08 41.87 40.55 41.55 14.2M
2023-03-27 39.34 39.96 39.15 39.78 7.3M
2023-03-24 39.92 40.84 39.85 40.29 7.4M
2023-03-23 40.30 40.89 39.64 40.07 11.1M
2023-03-22 39.50 39.87 38.50 38.50 8.3M
2023-03-21 38.62 39.59 38.43 39.54 9.8M
2023-03-20 38.00 39.30 37.70 38.66 11.3M
2023-03-17 39.48 39.67 38.57 38.83 11.5M
2023-03-16 39.07 40.09 38.91 39.79 9.8M
2023-03-15 39.38 39.88 38.81 39.34 10.4M
2023-03-14 39.98 40.81 39.46 40.44 11.1M
2023-03-13 39.68 40.84 39.04 40.11 13.1M
2023-03-10 40.88 41.38 40.07 40.47 15.5M
2023-03-09 44.51 44.79 41.31 41.68 37.3M
2023-03-08 45.51 47.41 45.47 46.98 8.5M
2023-03-07 47.36 47.36 46.34 46.57 6.5M
2023-03-06 47.67 48.72 47.23 47.92 7.2M
2023-03-03 47.17 48.24 47.15 47.46 7.9M
2023-03-02 45.62 47.16 45.40 47.07 7.9M
2023-03-01 46.54 46.77 45.30 45.73 9.3M
2023-02-28 44.28 45.11 43.97 44.44 6.4M
2023-02-27 45.50 45.50 44.49 44.74 8.0M
2023-02-24 44.74 45.57 44.46 44.80 11.9M
2023-02-23 47.90 48.16 45.96 46.65 11.8M
2023-02-22 48.25 48.31 46.16 46.53 12.5M
2023-02-21 48.11 48.96 46.67 47.17 23.4M
2023-02-17 53.11 53.70 52.46 53.02 6.3M
2023-02-16 53.79 54.77 53.49 54.10 9.1M
2023-02-15 51.64 52.27 51.09 52.23 5.2M
2023-02-14 51.64 52.53 51.36 52.32 5.4M
2023-02-13 52.90 53.22 52.20 52.43 7.1M
2023-02-10 53.42 53.63 51.83 52.29 10.9M
2023-02-09 56.42 57.09 55.08 55.45 8.0M
2023-02-08 56.79 56.87 55.19 55.35 7.9M
2023-02-07 56.89 57.42 56.00 57.09 8.0M
2023-02-06 56.47 57.12 55.85 56.73 5.4M
2023-02-03 58.69 59.49 57.52 57.63 6.2M
2023-02-02 60.30 60.30 58.40 59.31 9.1M
2023-02-01 60.13 61.76 59.18 60.47 7.9M
2023-01-31 59.03 60.39 58.81 59.53 5.1M
2023-01-30 60.61 60.89 59.16 59.83 7.5M
2023-01-27 64.20 64.46 62.88 63.74 5.7M
2023-01-26 62.52 63.26 61.95 63.11 4.8M
2023-01-25 61.14 61.66 60.20 61.38 3.7M
2023-01-24 60.20 61.70 60.10 61.62 4.1M
2023-01-23 60.95 61.70 60.55 61.06 4.6M
2023-01-20 60.50 60.99 60.14 60.43 6.9M
2023-01-19 59.09 60.34 59.09 59.42 5.3M
2023-01-18 60.71 60.93 58.48 58.52 6.8M
2023-01-17 61.12 61.35 59.65 59.96 8.5M
2023-01-13 63.84 65.41 62.78 63.60 8.0M
2023-01-12 63.02 63.75 62.26 63.17 5.3M
2023-01-11 63.28 63.59 61.72 63.04 7.5M
2023-01-10 64.10 64.62 62.95 63.65 5.5M
2023-01-09 64.81 65.05 62.21 63.13 9.8M
2023-01-06 63.96 64.89 62.60 64.30 8.5M
2023-01-05 63.50 66.25 63.47 65.90 10.8M
2023-01-04 61.68 67.10 61.04 66.10 19.8M
2023-01-03 57.97 59.57 56.87 57.64 7.3M