JD.com Inc (013A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.200001 | -3.58209253731 | 33.5 | 34.95 | 32.049999 | 6706 | 33.96330082 | DE |
| 4 | -3.5 | -9.77653658594 | 35.799999 | 35.799999 | 32.049999 | 9905 | 34.31227041 | DE |
| 12 | -4.850001 | -13.0551843876 | 37.15 | 40.25 | 31.4 | 15762 | 35.4913295 | DE |
| 26 | 7.499999 | 30.2419314516 | 24.8 | 43.6 | 21.7 | 22580 | 33.06414012 | DE |
| 52 | 9.299999 | 40.4347782609 | 23 | 43.6 | 19.14 | 25499 | 28.23973885 | DE |
| 156 | 1.749999 | 5.72831096563 | 30.55 | 43.6 | 19.14 | 23334 | 27.73536687 | DE |
| 260 | 1.749999 | 5.72831096563 | 30.55 | 43.6 | 19.14 | 23334 | 27.73536687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 32.299999 | -1.35 | -4.01 | 33.549999 | 33.549999 | 32.049999 | 15362 |
| 1736458020 | 33.65 | 0 | 0.00 | 33.65 | 33.9 | 33.15 | 3353 |
| 1736371620 | 33.65 | -0.25 | -0.74 | 33.7 | 33.95 | 33.15 | 5985 |
| 1736285220 | 33.9 | -0.05 | -0.15 | 33.299999 | 34.15 | 33.049999 | 7143 |
| 1736198820 | 33.95 | -0.45 | -1.31 | 33.95 | 34.95 | 33.7 | 9037 |
| 1735939620 | 34.4 | 0.95 | 2.84 | 33.5 | 34.4 | 33.25 | 8010 |
| 1735853220 | 33.45 | 0.2 | 0.60 | 33.299999 | 33.75 | 32.85 | 14436 |
| 1735594020 | 33.25 | -0.45 | -1.34 | 33.35 | 33.45 | 33.15 | 5111 |
| 1735334820 | 33.7 | -1.3 | -3.71 | 34.6 | 34.6 | 33.25 | 25209 |
| 1734989220 | 35 | 0.7 | 2.04 | 34.45 | 35 | 34.35 | 14898 |
| 1734730020 | 34.299999 | -0.3 | -0.87 | 34.65 | 34.65 | 33.6 | 15971 |
| 1734643620 | 34.6 | -0.45 | -1.28 | 35.049999 | 35.45 | 34.6 | 6020 |
| 1734557220 | 35.049999 | -0.65 | -1.82 | 35.1 | 35.799999 | 35.049999 | 6292 |
| 1734470820 | 35.7 | 0.7 | 2.00 | 34.95 | 35.799999 | 34.75 | 9645 |
| 1734384420 | 35 | -0.35 | -0.99 | 35 | 35.4 | 34.6 | 8332 |
| 1734125220 | 35.35 | -1.15 | -3.15 | 35.799999 | 35.799999 | 35.299999 | 9129 |
| 1734038820 | 36.5 | 0 | 0.00 | 36.75 | 36.75 | 35.25 | 27608 |
| 1733952420 | 36.5 | -1.3 | -3.44 | 36.549999 | 36.85 | 36.15 | 29561 |
| 1733866020 | 37.799999 | -1.1 | -2.83 | 37.7 | 38.1 | 37.049999 | 34789 |
| 1733779620 | 38.9 | 3.55 | 10.04 | 35.1 | 40.2 | 35.049999 | 73820 |
| 1733520420 | 35.35 | 0.95 | 2.76 | 35.1 | 35.95 | 35.1 | 14792 |
| 1733434020 | 34.4 | 0.3 | 0.88 | 34.35 | 34.799999 | 34.35 | 11903 |
| 1733347620 | 34.1 | -1.3 | -3.67 | 34.9 | 35.049999 | 33.7 | 11658 |
| 1733261220 | 35.4 | -0.25 | -0.70 | 35.7 | 35.799999 | 34.95 | 19366 |
| 1733174820 | 35.65 | 0.3 | 0.85 | 35.9 | 36.35 | 35.65 | 16102 |
| 1732915620 | 35.35 | 0.05 | 0.14 | 34.85 | 35.6 | 34.7 | 9998 |
| 1732829220 | 35.299999 | 0.1 | 0.28 | 35.2 | 35.9 | 34.65 | 12875 |
| 1732742820 | 35.2 | 1.4 | 4.14 | 34.75 | 35.35 | 34.6 | 17054 |
| 1732656420 | 33.799999 | 0.8 | 2.42 | 33.15 | 33.95 | 33.15 | 11027 |
| 1732570020 | 33 | -0.25 | -0.75 | 32.799999 | 33.049999 | 32.4 | 12060 |
| 1732310820 | 33.25 | -0.55 | -1.63 | 33.6 | 33.95 | 33.2 | 8110 |
| 1732224420 | 33.799999 | 0.45 | 1.35 | 33.85 | 34.15 | 33.1 | 8798 |
| 1732138020 | 33.35 | 0.25 | 0.76 | 33.7 | 33.799999 | 33.2 | 10483 |
| 1732051620 | 33.1 | -0.4 | -1.19 | 33.549999 | 33.549999 | 32.7 | 10176 |
| 1731965220 | 33.5 | 0.15 | 0.45 | 33.2 | 33.799999 | 33.15 | 12204 |
| 1731705960 | 33.35 | 1.75 | 5.54 | 32.1 | 33.5 | 31.95 | 30536 |
| 1731619560 | 31.6 | -2.3 | -6.78 | 32.799999 | 34.799999 | 31.4 | 52993 |
| 1731533160 | 33.9 | -0.2 | -0.59 | 33.95 | 34.7 | 33.6 | 27023 |
| 1731446820 | 34.1 | -2.75 | -7.46 | 35 | 35.1 | 33.9 | 26992 |
| 1731360420 | 36.85 | 0.85 | 2.36 | 36.45 | 36.9 | 36.2 | 12072 |
| 1731101220 | 36 | -2.2 | -5.76 | 37.25 | 37.45 | 35.6 | 18032 |
| 1731014760 | 38.2 | 2.15 | 5.96 | 36.2 | 38.5 | 36.2 | 11319 |
| 1730928360 | 36.049999 | -0.75 | -2.04 | 36.45 | 36.45 | 34.65 | 45064 |
| 1730841960 | 36.799999 | 0.25 | 0.68 | 36.95 | 37.65 | 36.549999 | 9496 |
| 1730755560 | 36.549999 | -0.7 | -1.88 | 37 | 37.45 | 36.549999 | 11535 |
| 1730496360 | 37.25 | 0.1 | 0.27 | 37.549999 | 37.9 | 37.25 | 4754 |
| 1730409960 | 37.15 | 0.3 | 0.81 | 37 | 37.549999 | 36.5 | 13520 |
| 1730323560 | 36.85 | -0.95 | -2.51 | 37.549999 | 37.549999 | 36.65 | 8137 |
| 1730237160 | 37.799999 | -0.85 | -2.20 | 38.549999 | 40.25 | 37.799999 | 22425 |
| 1730150760 | 38.65 | 1.55 | 4.18 | 37.549999 | 38.799999 | 37.35 | 11739 |
| 1729888020 | 37.1 | 0.65 | 1.78 | 37.35 | 37.9 | 36.799999 | 7035 |
| 1729801560 | 36.45 | -0.65 | -1.75 | 37 | 37.049999 | 35.95 | 7801 |
| 1729715160 | 37.1 | -0.45 | -1.20 | 37.95 | 38.2 | 36.799999 | 7521 |
| 1729628760 | 37.549999 | 0.9 | 2.46 | 36.45 | 37.85 | 36.35 | 16276 |
| 1729542360 | 36.65 | -0.25 | -0.68 | 36.65 | 36.9 | 36.15 | 7019 |
| 1729283160 | 36.9 | 1.15 | 3.22 | 37.15 | 38.5 | 36.6 | 14655 |
| 1729196760 | 35.75 | -1.75 | -4.67 | 37.65 | 37.65 | 35.6 | 20928 |
| 1729110360 | 37.5 | 0.6 | 1.63 | 36.6 | 38.4 | 36.45 | 11853 |
| 1729023960 | 36.9 | -3.55 | -8.78 | 38.75 | 38.75 | 36.7 | 49409 |
| 1728937620 | 40.45 | 0.25 | 0.62 | 40.15 | 41.65 | 39.4 | 35609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
