JD com Inc (JD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 37.27 | 0.56 | 1.53 | 36.63 | 37.515 | 36.5706 | 5885714 |
| 1734392100 | 36.71 | -0.58 | -1.56 | 36.74 | 36.98 | 36.48 | 6657712 |
| 1734132900 | 37.29 | -0.82 | -2.15 | 37.5 | 37.51 | 36.915 | 7353085 |
| 1734046500 | 38.11 | -0.1 | -0.26 | 37.38 | 38.12 | 37.035 | 9654206 |
| 1733960100 | 38.21 | -1.36 | -3.42 | 38.295 | 38.42 | 37.85 | 11065324 |
| 1733873700 | 39.565 | -1.71 | -4.13 | 39.79 | 40.1506 | 39.34 | 9747207 |
| 1733787300 | 41.27 | 4.09 | 11.00 | 40.62 | 42.73 | 40.6 | 32089862 |
| 1733528100 | 37.18 | 0.77 | 2.11 | 37.62 | 37.98 | 37.16 | 11291013 |
| 1733441700 | 36.41 | 0.68 | 1.90 | 36.4 | 36.74 | 36.32 | 9726871 |
| 1733355300 | 35.73 | -1.37 | -3.69 | 36.4 | 36.52 | 35.55 | 13939827 |
| 1733268900 | 37.1 | -0.37 | -0.99 | 37.09 | 37.61 | 37.015 | 4984664 |
| 1733182500 | 37.47 | 0.09 | 0.24 | 38 | 38.07 | 37.24 | 7588994 |
| 1732917840 | 37.38 | 0.19 | 0.51 | 37.16 | 37.41 | 36.76 | 5928960 |
| 1732750500 | 37.19 | 1.86 | 5.26 | 36.7 | 37.31 | 36.57 | 15123268 |
| 1732664100 | 35.33 | 0.82 | 2.38 | 35.21 | 35.5 | 34.73 | 12202680 |
| 1732577700 | 34.51 | -0.17 | -0.49 | 34.34 | 34.65 | 34.11 | 10562678 |
| 1732318500 | 34.68 | -0.7 | -1.98 | 35.202 | 35.275 | 34.54 | 9943241 |
| 1732232100 | 35.38 | 0.2 | 0.57 | 35.28 | 35.76 | 35.27 | 8907231 |
| 1732145700 | 35.18 | -0.01 | -0.03 | 35.185 | 35.34 | 34.88 | 8108967 |
| 1732059300 | 35.19 | -0.14 | -0.40 | 34.78 | 35.19 | 34.67 | 8521864 |
| 1731972900 | 35.33 | 0.33 | 0.94 | 35.43 | 35.627 | 35.065 | 10417196 |
| 1731713700 | 35 | 1.65 | 4.95 | 34.3438 | 35.195 | 33.66 | 16520232 |
| 1731627300 | 33.35 | -2.34 | -6.56 | 35.43 | 35.31 | 33.1801 | 29606748 |
| 1731540900 | 35.69 | -0.41 | -1.14 | 36.535 | 36.82 | 35.56 | 18442368 |
| 1731454500 | 36.1 | -2.92 | -7.48 | 36.91 | 36.92 | 36.01 | 20372307 |
| 1731368100 | 39.02 | 0.67 | 1.75 | 39.08 | 39.29 | 38.615 | 11799148 |
| 1731108900 | 38.35 | -2.88 | -6.99 | 39.79 | 40 | 38.14 | 13561904 |
| 1731022500 | 41.23 | 2.56 | 6.62 | 40.64 | 41.5 | 40.07 | 16193482 |
| 1730936100 | 38.67 | -1.36 | -3.40 | 37.585 | 39.03 | 36.93 | 14239517 |
| 1730849700 | 40.03 | 0.17 | 0.43 | 40.75 | 41.18 | 39.94 | 7155245 |
| 1730763300 | 39.86 | -0.58 | -1.43 | 40.275 | 40.92 | 39.78 | 7143564 |
| 1730500500 | 40.44 | -0.18 | -0.44 | 40.77 | 41.175 | 40.33 | 6575097 |
| 1730414100 | 40.62 | 0.59 | 1.47 | 40.28 | 40.73 | 39.79 | 8217903 |
| 1730327700 | 40.03 | -1.11 | -2.70 | 39.98 | 40.42 | 39.4609 | 7339489 |
| 1730241300 | 41.14 | -0.5 | -1.20 | 42.36 | 42.44 | 41.01 | 13864854 |
| 1730154900 | 41.64 | 1.74 | 4.36 | 40.46 | 41.88 | 40.45 | 11210997 |
| 1729895700 | 39.9 | 0.57 | 1.45 | 40.245 | 40.9399 | 39.72 | 10659121 |
| 1729809300 | 39.33 | -0.67 | -1.68 | 39.67 | 39.82 | 38.8 | 8352003 |
| 1729722900 | 40 | -0.35 | -0.87 | 40.785 | 41.16 | 39.765 | 11373479 |
| 1729636500 | 40.35 | 0.67 | 1.69 | 39.55 | 41.03 | 39.44 | 11172142 |
| 1729550100 | 39.68 | -0.3 | -0.75 | 39.46 | 39.91 | 39.4 | 9573229 |
| 1729290900 | 39.98 | 1.13 | 2.91 | 40.82 | 40.98 | 39.56 | 15274286 |
| 1729204500 | 38.85 | -1.69 | -4.17 | 39.42 | 39.74 | 38.63 | 17369131 |
| 1729118100 | 40.54 | 0.38 | 0.95 | 40.42 | 41.69 | 40.4257 | 17291846 |
| 1729031700 | 40.16 | -3.98 | -9.02 | 41.55 | 41.975 | 40.015 | 25467887 |
| 1728945300 | 44.14 | 0.31 | 0.71 | 43.77 | 45.35 | 43.354 | 22363202 |
| 1728686100 | 43.83 | 0.61 | 1.41 | 42.5874 | 44.25 | 41.9652 | 13914650 |
| 1728599700 | 43.22 | 0.38 | 0.89 | 43 | 44.04 | 41.91 | 15393483 |
| 1728513300 | 42.84 | -0.7 | -1.61 | 41.39 | 43.54 | 41.29 | 26416593 |
| 1728426900 | 43.54 | -3.54 | -7.52 | 43.08 | 44.5 | 42.82 | 29570725 |
| 1728340500 | 47.08 | 0.11 | 0.23 | 47.55 | 47.7 | 44.48 | 33308245 |
| 1728081300 | 46.97 | 2.37 | 5.31 | 46.28 | 47 | 45.76 | 28303287 |
| 1727994900 | 44.6 | -0.2 | -0.45 | 43 | 44.83 | 42.87 | 29110234 |
| 1727908500 | 44.8 | 1.87 | 4.36 | 46.61 | 46.64 | 43.75 | 54015580 |
| 1727822100 | 42.93 | 2.93 | 7.33 | 39.79 | 43 | 39.65 | 33388934 |
| 1727735520 | 40 | 0.1 | 0.25 | 42.38 | 42.6604 | 39.81 | 45791807 |
| 1727476500 | 39.9 | 1.91 | 5.03 | 39.53 | 39.94 | 38.82 | 44738881 |
| 1727390100 | 37.99 | 4.78 | 14.39 | 37.06 | 38.18 | 36.93 | 53660117 |
| 1727303700 | 33.21 | -0.69 | -2.04 | 32.514 | 33.3701 | 32.33 | 25614142 |
| 1727217300 | 33.9 | 4.14 | 13.91 | 32.49 | 33.91 | 32.03 | 45793252 |
| 1727130900 | 29.76 | 1.21 | 4.24 | 29.11 | 29.97 | 29.09 | 16372851 |
| 1726871700 | 28.55 | -0.19 | -0.66 | 28.86 | 28.885 | 28.385 | 10101266 |
| 1726785300 | 28.74 | 1.83 | 6.80 | 28.43 | 28.79 | 28.17 | 19925670 |
| 1726698900 | 26.91 | -0.01 | -0.04 | 27.02 | 27.135 | 26.67 | 10159833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
