JD com Historical Data - JD

JD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 40.09 -0.82 -2.0% 40.55 42.17 39.5351 21,421,119
Apr 01 2020 40.91 0.41 1.01% 39.93 42.8199 39.30 20,613,158
Mar 31 2020 40.50 0.11 0.27% 40.52 41.00 39.97 13,501,579
Mar 30 2020 40.39 0.24 0.6% 40.87 41.18 39.51 13,706,751
Mar 27 2020 40.15 -1.86 -4.43% 40.61 41.33 39.92 12,235,682
Mar 26 2020 42.01 0.66 1.6% 41.71 43.96 40.33 20,321,033
Mar 25 2020 41.35 0.34 0.83% 41.35 42.93 40.52 18,351,259
Mar 24 2020 41.01 2.40 6.22% 39.9103 42.31 39.49 24,127,294
Mar 23 2020 38.61 0.96 2.55% 38.18 39.295 36.22 18,782,250
Mar 20 2020 37.65 0.44 1.18% 38.36 39.27 37.21 20,766,034
Mar 19 2020 37.21 -0.49 -1.3% 37.51 38.90 36.56 25,264,608
Mar 18 2020 37.70 -0.50 -1.31% 36.00 38.35 35.55 23,576,080
Mar 17 2020 38.20 3.51 10.12% 37.66 39.98 36.01 27,652,775
Mar 16 2020 34.69 -4.89 -12.35% 36.10 38.92 32.70 24,962,665
Mar 13 2020 39.58 1.32 3.45% 41.01 41.21 37.44 21,318,569
Mar 12 2020 38.26 -3.27 -7.87% 38.85 40.63 37.37 30,599,850
Mar 11 2020 41.53 -0.27 -0.65% 40.72 43.08 40.35 26,908,502
Mar 10 2020 41.80 1.89 4.74% 41.39 42.58 40.605 19,621,447
Mar 09 2020 39.91 -2.25 -5.34% 40.10 41.795 39.11 26,170,037
Mar 06 2020 42.16 -2.47 -5.53% 43.00 44.00 41.20 25,212,688
Mar 05 2020 44.63 0.72 1.64% 42.55 45.34 42.55 23,655,861
Mar 04 2020 43.91 2.45 5.91% 42.49 44.76 42.00 21,956,312
Mar 03 2020 41.46 -1.85 -4.27% 43.56 44.20 40.11 28,021,386
Mar 02 2020 43.31 4.70 12.17% 41.38 44.12 39.88 45,710,783
Feb 28 2020 38.61 0.21 0.55% 37.01 38.73 36.815 22,886,240
Feb 27 2020 38.40 -1.52 -3.81% 39.23 40.29 38.02 16,960,448
Feb 26 2020 39.92 1.08 2.78% 39.39 40.19 38.19 15,286,116
Feb 25 2020 38.84 -0.53 -1.35% 40.00 40.50 38.40 14,428,905
Feb 24 2020 39.37 -1.05 -2.6% 38.52 39.58 38.38 13,962,981
Feb 21 2020 40.42 -1.06 -2.56% 41.47 41.48 40.16 10,924,314
Feb 20 2020 41.48 -1.29 -3.02% 42.98 43.00 41.33 13,273,815
Feb 19 2020 42.7714 0.45 1.07% 42.83 43.09 42.35 10,424,822
Feb 18 2020 42.32 0.35 0.83% 42.42 42.79 41.55 10,911,110
Feb 17 2020 41.97 0.00 +0.00% 42.13 42.575 41.59 0
Feb 14 2020 41.97 -0.04 -0.1% 42.13 42.575 41.59 8,934,799
Feb 13 2020 42.01 0.18 0.43% 41.15 42.41 39.92 13,649,212
Feb 12 2020 41.83 1.08 2.65% 41.57 42.34 41.01 13,580,582
Feb 11 2020 40.75 0.62 1.54% 40.55 41.85 40.20 11,109,808
Feb 10 2020 40.13 0.14 0.35% 40.05 40.23 39.56 7,097,142
Feb 07 2020 39.99 -0.38 -0.94% 39.82 40.45 39.79 9,328,987
Feb 06 2020 40.37 0.43 1.08% 40.40 40.97 40.06 8,903,958
Feb 05 2020 39.94 -0.41 -1.02% 40.86 41.44 39.45 12,376,161
Feb 04 2020 40.35 1.25 3.2% 40.32 41.28 39.95 15,764,852
Feb 03 2020 39.10 1.41 3.74% 38.00 39.5373 37.66 13,323,465
Jan 31 2020 37.69 -0.81 -2.1% 38.05 38.62 37.57 11,838,057
Jan 30 2020 38.50 -0.64 -1.64% 38.20 38.69 37.54 12,542,533
Jan 29 2020 39.14 0.23 0.59% 39.19 39.52 38.43 9,636,970
Jan 28 2020 38.91 1.26 3.35% 38.38 39.115 37.65 14,056,863
Jan 27 2020 37.65 -1.90 -4.8% 36.99 38.84 36.35 22,681,811
Jan 24 2020 39.55 -1.08 -2.66% 40.76 40.97 39.19 14,089,183
Jan 23 2020 40.63 -0.34 -0.83% 39.99 40.83 39.94 13,992,393
Jan 22 2020 40.97 0.91 2.27% 40.53 42.00 40.32 15,936,094
Jan 21 2020 40.06 -0.29 -0.72% 39.275 40.16 39.00 12,793,882
Jan 20 2020 40.35 0.00 +0.00% 39.83 40.385 39.69 0
Jan 17 2020 40.35 0.79 2.0% 39.83 40.385 39.69 9,694,199
Jan 16 2020 39.56 -0.50 -1.24% 40.18 40.47 39.405 8,326,877
Jan 15 2020 40.056 -0.23 -0.58% 40.02 40.4549 39.55 9,385,917
Jan 14 2020 40.29 -0.02 -0.05% 40.03 40.46 39.59 12,183,621
Jan 13 2020 40.31 1.20 3.07% 39.68 40.95 39.34 19,380,628
Jan 10 2020 39.11 0.21 0.54% 39.39 39.50 38.73 10,146,291
Jan 09 2020 38.90 0.60 1.57% 38.84 39.10 38.70 10,656,215
Jan 08 2020 38.30 -0.02 -0.05% 38.02 38.85 37.60 11,296,863
Jan 07 2020 38.32 0.32 0.84% 38.00 38.61 37.64 10,034,682
Jan 06 2020 38.00 -0.15 -0.39% 37.46 38.08 37.30 9,202,218


Your Recent History
NASDAQ
JD
JD com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.