JD.com Inc (013A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -2.71668822768 | 38.65 | 40.25 | 36.549999 | 28241 | 38.26284658 | DE |
| 4 | 0.35 | 0.939597315436 | 37.25 | 41 | 36.549999 | 20817 | 38.74075432 | DE |
| 12 | 2.85 | 8.20143884892 | 34.75 | 41 | 32.049999 | 18254 | 37.18095314 | DE |
| 26 | 11.1 | 41.8867924528 | 26.5 | 43.6 | 22.65 | 23526 | 35.36343144 | DE |
| 52 | 15.65 | 71.298405467 | 21.95 | 43.6 | 19.52 | 24368 | 30.11914792 | DE |
| 156 | 7.05 | 23.0769230769 | 30.55 | 43.6 | 19.14 | 23127 | 28.42576147 | DE |
| 260 | 7.05 | 23.0769230769 | 30.55 | 43.6 | 19.14 | 23127 | 28.42576147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 37.6 | 0.25 | 0.67 | 37.6 | 38.15 | 37.1 | 23310 |
| 1739914020 | 37.35 | -1.6 | -4.11 | 38.299999 | 38.7 | 37.1 | 30948 |
| 1739827620 | 38.95 | -0.35 | -0.89 | 38.9 | 38.95 | 38.299999 | 23805 |
| 1739568420 | 39.299999 | 1.45 | 3.83 | 38.549999 | 40.25 | 38.549999 | 36027 |
| 1739482020 | 37.85 | 0.15 | 0.40 | 38.799999 | 38.799999 | 36.549999 | 19398 |
| 1739395620 | 37.7 | -1.55 | -3.95 | 38.65 | 38.799999 | 37.65 | 31028 |
| 1739309220 | 39.25 | -1.65 | -4.03 | 40.2 | 40.2 | 39 | 16389 |
| 1739222820 | 40.9 | 2.2 | 5.68 | 40.2 | 41 | 39.5 | 24342 |
| 1738963620 | 38.7 | 0.2 | 0.52 | 38.7 | 39.7 | 38.549999 | 11152 |
| 1738877220 | 38.5 | 0.15 | 0.39 | 38.9 | 39.35 | 38.4 | 11378 |
| 1738790820 | 38.35 | -1.35 | -3.40 | 38.65 | 38.9 | 38.1 | 14738 |
| 1738704420 | 39.7 | 0.85 | 2.19 | 40.1 | 40.7 | 39.7 | 10089 |
| 1738618020 | 38.85 | -0.25 | -0.64 | 38 | 39.75 | 37.65 | 30232 |
| 1738358820 | 39.1 | -1.45 | -3.58 | 40.95 | 40.95 | 38.95 | 20869 |
| 1738272420 | 40.549999 | 1.9 | 4.92 | 39.1 | 40.75 | 38.5 | 21968 |
| 1738186020 | 38.65 | -0.8 | -2.03 | 39.45 | 39.85 | 38.6 | 40228 |
| 1738099620 | 39.45 | 0.85 | 2.20 | 38.75 | 39.45 | 38.25 | 9694 |
| 1738013220 | 38.6 | -0.15 | -0.39 | 38.7 | 38.95 | 37.6 | 18349 |
| 1737754020 | 38.75 | 1.55 | 4.17 | 38 | 38.85 | 37.65 | 11165 |
| 1737667620 | 37.2 | -0.35 | -0.93 | 37.25 | 37.4 | 36.85 | 12334 |
| 1737581220 | 37.549999 | 0.4 | 1.08 | 37.25 | 38.2 | 37.2 | 22200 |
| 1737494820 | 37.15 | -1.4 | -3.63 | 39 | 39.4 | 36.799999 | 24942 |
| 1737408420 | 38.549999 | 0.35 | 0.92 | 38.9 | 39.049999 | 38.1 | 33500 |
| 1737149220 | 38.2 | 3.7 | 10.72 | 36.4 | 38.2 | 36.049999 | 50370 |
| 1737062820 | 34.5 | 0.05 | 0.15 | 34.4 | 35 | 34.299999 | 7227 |
| 1736976420 | 34.45 | 0.85 | 2.53 | 33.7 | 34.6 | 33.7 | 6180 |
| 1736890020 | 33.6 | 0.85 | 2.60 | 33.85 | 34.45 | 33.6 | 12809 |
| 1736803620 | 32.75 | 0.45 | 1.39 | 32.35 | 32.85 | 32.15 | 9133 |
| 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 | 12090 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
