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
2025-09-29 35.30 35.70 35.12 35.64 16.0M
2025-09-26 34.78 35.03 34.18 34.50 14.7M
2025-09-25 35.32 35.74 34.40 35.17 21.8M
2025-09-24 34.08 35.80 33.87 34.85 32.7M
2025-09-23 33.41 34.15 32.92 32.94 20.2M
2025-09-22 34.84 34.91 33.85 33.91 19.9M
2025-09-19 35.73 36.06 35.06 35.10 28.9M
2025-09-18 34.73 35.58 34.52 35.38 26.4M
2025-09-17 35.45 35.69 34.55 35.24 31.7M
2025-09-16 33.47 34.94 33.14 34.71 27.9M
2025-09-15 34.21 34.32 33.37 33.62 19.1M
2025-09-12 34.24 34.27 33.61 33.67 20.3M
2025-09-11 33.33 34.46 33.27 34.40 23.5M
2025-09-10 33.87 33.88 33.08 33.32 20.0M
2025-09-09 33.02 33.93 32.75 33.87 27.8M
2025-09-08 31.66 32.87 31.60 32.85 21.7M
2025-09-05 31.39 31.45 30.96 31.45 13.9M
2025-09-04 31.02 31.14 30.61 30.93 13.2M
2025-09-03 31.00 31.33 30.87 31.20 9.6M
2025-09-02 30.55 31.62 30.21 31.58 16.1M
2025-08-29 30.76 31.34 30.50 31.07 18.8M
2025-08-28 30.13 30.45 29.90 30.39 18.3M
2025-08-27 30.80 30.88 30.55 30.82 16.8M
2025-08-26 32.10 32.37 31.76 31.81 5.6M
2025-08-25 32.22 32.43 31.99 31.99 10.0M
2025-08-22 31.31 31.96 31.20 31.88 12.0M
2025-08-21 30.98 31.30 30.95 31.18 5.0M
2025-08-20 31.26 31.45 30.96 31.17 7.2M
2025-08-19 31.52 31.85 31.13 31.24 8.8M
2025-08-18 31.99 32.48 31.68 31.77 9.8M
2025-08-15 31.12 31.81 31.12 31.70 14.1M
2025-08-14 31.90 32.77 31.16 31.58 24.6M
2025-08-13 32.73 32.80 32.12 32.51 16.6M
2025-08-12 31.46 32.20 31.41 32.12 8.5M
2025-08-11 31.23 31.56 31.05 31.18 7.6M
2025-08-08 31.42 31.50 31.19 31.49 4.3M
2025-08-07 31.66 31.83 31.52 31.75 5.0M
2025-08-06 31.29 31.42 30.97 31.34 4.6M
2025-08-05 31.40 31.61 31.31 31.34 6.0M
2025-08-04 31.47 31.66 31.17 31.62 9.4M
2025-08-01 31.12 31.17 30.60 30.91 11.5M
2025-07-31 31.27 31.91 31.08 31.49 12.6M
2025-07-30 32.06 32.17 31.59 31.75 9.2M
2025-07-29 33.20 33.27 32.13 32.22 11.1M
2025-07-28 33.38 33.65 33.06 33.22 5.8M
2025-07-25 33.15 33.31 32.98 33.18 4.9M
2025-07-24 33.93 33.98 33.31 33.47 7.7M
2025-07-23 34.25 34.32 33.83 33.93 8.7M
2025-07-22 33.49 33.99 33.18 33.88 10.3M
2025-07-21 33.55 33.88 33.16 33.40 10.5M
2025-07-18 34.00 34.54 33.65 33.92 23.8M
2025-07-17 31.60 32.81 31.56 32.69 12.4M
2025-07-16 31.78 31.80 31.36 31.64 7.5M
2025-07-15 31.75 32.20 31.56 32.04 16.4M
2025-07-14 31.02 31.11 30.71 30.80 8.4M
2025-07-11 31.36 31.51 31.05 31.10 7.8M
2025-07-10 31.37 31.45 31.13 31.22 10.1M
2025-07-09 32.06 32.07 31.40 31.60 13.0M
2025-07-08 32.49 33.18 32.45 32.70 8.2M
2025-07-07 31.88 32.52 31.85 32.02 6.8M
2025-07-03 31.99 32.30 31.92 32.07 5.9M
2025-07-02 32.59 32.59 32.01 32.47 10.1M
2025-07-01 32.44 32.96 32.19 32.70 6.4M
2025-06-30 32.56 32.68 32.18 32.64 7.9M
2025-06-27 33.27 33.27 32.91 33.07 7.6M
2025-06-26 33.13 33.29 32.88 33.26 6.8M
2025-06-25 33.03 33.28 32.76 32.94 8.4M
2025-06-24 32.32 32.79 32.10 32.58 10.9M
2025-06-23 31.50 31.69 31.27 31.59 9.3M
2025-06-20 32.12 32.12 31.36 31.44 16.4M
2025-06-18 32.84 32.84 32.31 32.50 10.0M
2025-06-17 33.56 33.90 33.17 33.17 7.9M
2025-06-16 33.18 33.79 33.18 33.48 9.7M
2025-06-13 32.99 33.18 32.63 32.76 6.8M
2025-06-12 33.58 33.80 33.49 33.61 5.3M
2025-06-11 34.24 34.31 33.70 33.73 6.8M
2025-06-10 33.96 33.96 33.47 33.79 6.1M
2025-06-09 34.05 34.12 33.60 33.94 11.4M
2025-06-06 32.89 33.15 32.70 33.12 8.5M
2025-06-05 33.51 33.51 32.90 33.09 10.2M
2025-06-04 32.78 33.50 32.75 33.33 11.3M
2025-06-03 32.62 32.67 32.25 32.41 7.0M
2025-06-02 32.59 32.90 32.45 32.86 6.9M
2025-05-30 32.49 32.63 31.98 32.41 11.0M
2025-05-29 32.99 33.12 32.53 32.94 18.3M
2025-05-28 32.18 32.20 31.56 31.58 13.2M
2025-05-27 32.87 32.89 32.45 32.54 11.8M
2025-05-23 33.25 33.54 33.10 33.35 6.5M
2025-05-22 33.60 33.97 33.28 33.69 9.0M
2025-05-21 34.22 34.30 33.55 33.65 8.3M
2025-05-20 34.08 34.46 33.89 33.95 10.7M
2025-05-19 33.23 33.70 33.03 33.69 7.1M
2025-05-16 33.88 33.92 33.47 33.55 13.3M
2025-05-15 34.91 34.97 33.95 34.35 19.6M
2025-05-14 36.79 37.00 35.54 35.73 17.0M
2025-05-13 36.07 38.08 35.32 37.25 39.4M
2025-05-12 35.90 36.24 35.56 36.05 21.4M
2025-05-09 34.10 34.39 33.82 33.86 6.7M
2025-05-08 34.09 34.37 33.68 34.12 6.8M
2025-05-07 33.60 33.92 33.37 33.82 6.9M
2025-05-06 34.04 34.31 33.94 34.06 11.5M
2025-05-05 34.03 34.46 33.95 34.06 6.7M
2025-05-02 34.37 34.65 33.86 34.47 12.5M
2025-05-01 32.78 33.07 32.53 32.85 6.8M
2025-04-30 32.58 32.67 31.94 32.62 12.1M
2025-04-29 32.99 33.21 32.85 32.88 10.4M
2025-04-28 32.60 33.18 32.35 32.70 14.2M
2025-04-25 31.99 32.59 31.80 32.53 14.4M
2025-04-24 32.32 32.60 31.90 32.47 25.4M
2025-04-23 34.22 34.82 33.47 33.56 20.8M
2025-04-22 33.89 34.26 33.30 33.67 25.8M
2025-04-21 34.16 34.24 33.08 34.06 14.7M
2025-04-17 35.58 35.78 34.69 34.72 13.9M
2025-04-16 35.93 36.15 35.05 35.33 16.2M
2025-04-15 37.76 37.76 37.17 37.44 12.4M
2025-04-14 37.72 39.27 37.65 38.18 18.7M
2025-04-11 36.24 36.70 35.08 36.42 22.6M
2025-04-10 36.03 37.17 34.99 35.58 24.5M
2025-04-09 33.39 35.65 33.03 35.08 26.8M
2025-04-08 35.71 35.95 32.72 33.02 26.5M
2025-04-07 34.42 36.97 33.52 34.92 28.9M
2025-04-04 36.40 36.91 34.86 36.81 25.8M
2025-04-03 39.29 40.26 39.21 39.90 11.0M
2025-04-02 41.22 41.48 40.68 41.09 6.9M
2025-04-01 41.31 41.69 41.07 41.32 11.0M
2025-03-31 40.86 41.32 40.55 41.12 7.2M
2025-03-28 41.99 42.21 41.44 41.58 6.7M
2025-03-27 41.99 43.38 41.80 42.89 9.6M
2025-03-26 41.84 42.30 41.47 41.78 9.4M
2025-03-25 41.75 42.62 41.36 41.47 11.5M
2025-03-24 42.52 42.81 42.03 42.57 8.1M
2025-03-21 42.08 42.46 41.89 42.24 10.8M
2025-03-20 42.58 43.59 42.41 42.98 17.6M
2025-03-19 45.28 45.38 44.26 44.83 6.5M
2025-03-18 45.68 45.75 44.69 44.92 10.9M
2025-03-17 43.42 45.28 43.30 45.21 16.0M
2025-03-14 43.00 43.38 42.68 43.16 12.4M
2025-03-13 40.52 42.15 40.49 41.24 16.4M
2025-03-12 40.25 40.67 39.62 40.37 11.7M
2025-03-11 41.55 41.79 40.36 40.75 13.3M
2025-03-10 41.16 41.80 40.20 40.64 16.4M
2025-03-07 43.29 43.75 41.75 42.29 22.2M
2025-03-06 44.73 46.45 42.69 43.92 46.8M
2025-03-05 42.44 43.90 41.92 43.76 19.3M
2025-03-04 40.62 41.63 40.31 40.95 11.8M
2025-03-03 41.29 41.69 39.96 40.24 15.4M
2025-02-28 40.97 41.92 40.90 41.90 9.7M
2025-02-27 42.92 43.34 42.04 42.54 10.8M
2025-02-26 42.80 43.50 42.18 42.53 17.0M
2025-02-25 39.95 40.56 39.77 40.07 16.1M
2025-02-24 40.76 40.99 38.83 39.31 27.9M
2025-02-21 41.74 43.63 41.54 42.42 23.0M
2025-02-20 41.47 42.93 40.48 41.19 20.9M
2025-02-19 39.23 39.34 38.59 39.19 10.2M
2025-02-18 40.19 40.20 38.76 38.91 18.8M
2025-02-14 42.01 42.22 40.98 41.38 13.3M
2025-02-13 38.15 39.66 37.84 39.59 10.2M
2025-02-12 39.97 40.03 38.90 39.31 19.2M
2025-02-11 41.20 41.54 40.40 40.80 18.7M
2025-02-10 41.43 42.31 40.65 42.17 10.9M
2025-02-07 40.60 41.33 39.86 40.17 8.3M
2025-02-06 40.45 40.64 39.83 40.01 5.4M
2025-02-05 40.29 40.55 39.69 39.81 10.9M
2025-02-04 41.65 42.25 41.12 41.16 13.6M
2025-02-03 38.94 40.94 38.89 40.03 10.7M
2025-01-31 41.85 42.02 40.46 40.72 11.1M
2025-01-30 40.15 42.44 40.12 42.30 11.7M
2025-01-29 41.11 41.47 40.15 40.26 10.8M
2025-01-28 40.28 41.14 39.83 41.07 7.8M
2025-01-27 40.60 40.72 39.93 40.30 10.2M
2025-01-24 39.81 40.78 39.58 40.72 11.8M
2025-01-23 38.86 38.90 38.30 38.70 7.3M
2025-01-22 39.15 39.40 38.67 39.12 13.0M
2025-01-21 40.03 40.22 38.40 38.50 16.6M
2025-01-17 37.37 39.24 37.21 39.00 28.5M
2025-01-16 35.70 35.94 35.38 35.42 6.1M
2025-01-15 35.70 35.70 35.25 35.37 6.5M
2025-01-14 35.10 35.34 34.68 34.74 9.1M
2025-01-13 32.99 33.60 32.99 33.39 7.5M
2025-01-10 33.58 33.61 32.78 33.10 12.7M
2025-01-08 34.62 34.86 34.30 34.72 6.0M
2025-01-07 34.87 35.30 34.87 34.98 7.2M
2025-01-06 35.65 35.96 34.94 35.14 8.6M
2025-01-03 34.67 35.36 34.67 35.34 7.2M
2025-01-02 34.12 34.82 34.09 34.23 6.4M