Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
JD. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 119.15 | -3.75 | -3.05% | 123.05 | 124.10 | 119.15 | 17,700,762 |
| Apr 23 2024 | 122.90 | 4.45 | 3.76% | 120.35 | 127.35 | 118.65 | 20,575,249 |
| Apr 22 2024 | 118.45 | 1.50 | 1.28% | 119.00 | 120.35 | 118.10 | 8,064,257 |
| Apr 19 2024 | 116.95 | -3.35 | -2.78% | 118.50 | 118.85 | 115.95 | 17,040,770 |
| Apr 18 2024 | 120.30 | 1.25 | 1.05% | 120.30 | 120.65 | 118.20 | 29,919,654 |
| Apr 17 2024 | 119.05 | 2.15 | 1.84% | 117.65 | 120.05 | 116.80 | 13,487,921 |
| Apr 16 2024 | 116.90 | -2.70 | -2.26% | 117.00 | 119.15 | 116.40 | 25,498,517 |
| Apr 15 2024 | 119.60 | 0.90 | 0.76% | 118.10 | 121.05 | 118.10 | 18,536,164 |
| Apr 12 2024 | 118.70 | -3.85 | -3.14% | 123.85 | 123.85 | 118.55 | 11,359,969 |
| Apr 11 2024 | 122.55 | -1.55 | -1.25% | 124.00 | 124.55 | 120.90 | 9,303,966 |
| Apr 10 2024 | 124.10 | -0.55 | -0.44% | 125.60 | 128.45 | 123.10 | 10,744,763 |
| Apr 09 2024 | 124.65 | 0.20 | 0.16% | 124.30 | 125.90 | 122.40 | 15,936,619 |
| Apr 08 2024 | 124.45 | -1.80 | -1.43% | 126.15 | 127.45 | 124.45 | 22,645,242 |
| Apr 05 2024 | 126.25 | -5.30 | -4.03% | 129.20 | 130.40 | 126.15 | 11,604,410 |
| Apr 04 2024 | 131.55 | -0.40 | -0.30% | 131.65 | 133.55 | 128.90 | 27,726,889 |
| Apr 03 2024 | 131.95 | -1.10 | -0.83% | 131.75 | 134.70 | 130.90 | 48,046,351 |
| Apr 02 2024 | 133.05 | -1.45 | -1.08% | 134.85 | 138.00 | 132.20 | 30,584,423 |
| Mar 28 2024 | 134.50 | 18.20 | 15.65% | 134.00 | 136.75 | 122.50 | 67,647,487 |
| Mar 27 2024 | 116.30 | 2.10 | 1.84% | 114.45 | 116.35 | 113.85 | 9,338,576 |
| Mar 26 2024 | 114.20 | 4.10 | 3.72% | 109.95 | 114.20 | 108.35 | 10,035,674 |
| Mar 25 2024 | 110.10 | 0.35 | 0.32% | 109.10 | 111.10 | 108.45 | 15,025,840 |
| Mar 22 2024 | 109.75 | -7.35 | -6.28% | 113.95 | 113.95 | 107.30 | 21,569,779 |
| Mar 21 2024 | 117.10 | 3.45 | 3.04% | 115.80 | 118.20 | 114.90 | 29,655,434 |
| Mar 20 2024 | 113.65 | 3.10 | 2.80% | 110.30 | 113.70 | 110.15 | 7,105,695 |
| Mar 19 2024 | 110.55 | -0.60 | -0.54% | 110.15 | 111.05 | 108.65 | 19,854,740 |
| Mar 18 2024 | 111.15 | -0.70 | -0.63% | 111.95 | 113.60 | 110.50 | 13,978,907 |
| Mar 15 2024 | 111.85 | 0.00 | 0.00% | 112.10 | 113.60 | 110.05 | 28,267,866 |
| Mar 14 2024 | 111.85 | -1.25 | -1.11% | 112.95 | 116.20 | 111.85 | 20,623,762 |
| Mar 13 2024 | 113.10 | -4.80 | -4.07% | 117.70 | 119.20 | 113.00 | 20,691,359 |
| Mar 12 2024 | 117.90 | 3.70 | 3.24% | 115.80 | 117.90 | 115.20 | 24,481,191 |
| Mar 11 2024 | 114.20 | -1.50 | -1.30% | 114.15 | 116.75 | 114.05 | 9,766,044 |
| Mar 08 2024 | 115.70 | -0.05 | -0.04% | 115.20 | 116.55 | 114.35 | 19,579,873 |
| Mar 07 2024 | 115.75 | -1.25 | -1.07% | 116.00 | 116.25 | 114.00 | 22,202,097 |
| Mar 06 2024 | 117.00 | -0.55 | -0.47% | 117.95 | 123.60 | 116.20 | 17,156,662 |
| Mar 05 2024 | 117.55 | -0.70 | -0.59% | 117.85 | 118.20 | 116.45 | 8,290,277 |
| Mar 04 2024 | 118.25 | -1.65 | -1.38% | 119.90 | 119.90 | 117.50 | 10,990,777 |
| Mar 01 2024 | 119.90 | 2.00 | 1.70% | 118.00 | 120.05 | 116.90 | 6,537,955 |
| Feb 29 2024 | 117.90 | 0.20 | 0.17% | 117.95 | 119.25 | 116.75 | 16,658,207 |
| Feb 28 2024 | 117.70 | 2.80 | 2.44% | 116.05 | 120.50 | 115.60 | 36,027,897 |
| Feb 27 2024 | 114.90 | 0.40 | 0.35% | 114.40 | 116.55 | 113.50 | 11,485,295 |
| Feb 26 2024 | 114.50 | -0.90 | -0.78% | 115.65 | 116.00 | 113.35 | 11,234,361 |
| Feb 23 2024 | 115.40 | 1.95 | 1.72% | 113.65 | 115.75 | 113.60 | 7,703,147 |
| Feb 22 2024 | 113.45 | 1.00 | 0.89% | 113.40 | 114.95 | 112.05 | 14,034,971 |
| Feb 21 2024 | 112.45 | 0.25 | 0.22% | 112.55 | 114.35 | 111.95 | 6,008,300 |
| Feb 20 2024 | 112.20 | -0.90 | -0.80% | 112.65 | 113.60 | 111.80 | 15,522,889 |
| Feb 19 2024 | 113.10 | 1.00 | 0.89% | 111.70 | 113.75 | 111.70 | 13,182,621 |
| Feb 16 2024 | 112.10 | 2.25 | 2.05% | 110.55 | 112.60 | 110.55 | 10,286,821 |
| Feb 15 2024 | 109.85 | 1.60 | 1.48% | 109.55 | 110.80 | 108.75 | 8,501,737 |
| Feb 14 2024 | 108.25 | 2.80 | 2.66% | 105.45 | 108.85 | 105.45 | 6,318,578 |
| Feb 13 2024 | 105.45 | -0.20 | -0.19% | 105.20 | 105.75 | 103.00 | 18,018,893 |
| Feb 12 2024 | 105.65 | 1.65 | 1.59% | 104.00 | 106.30 | 103.35 | 24,645,547 |
| Feb 09 2024 | 104.00 | -0.50 | -0.48% | 104.70 | 106.15 | 104.00 | 12,826,113 |
| Feb 08 2024 | 104.50 | -2.85 | -2.65% | 106.60 | 110.15 | 104.00 | 14,507,328 |
| Feb 07 2024 | 107.35 | -3.40 | -3.07% | 110.40 | 111.30 | 106.80 | 18,884,861 |
| Feb 06 2024 | 110.75 | 3.70 | 3.46% | 108.05 | 111.05 | 106.25 | 18,543,095 |
| Feb 05 2024 | 107.05 | -5.95 | -5.27% | 113.45 | 114.10 | 107.05 | 19,041,343 |
| Feb 02 2024 | 113.00 | -1.95 | -1.70% | 115.90 | 116.80 | 112.50 | 15,242,352 |
| Feb 01 2024 | 114.95 | -2.10 | -1.79% | 115.05 | 116.35 | 113.50 | 11,089,328 |
| Jan 31 2024 | 117.05 | -2.05 | -1.72% | 117.95 | 118.45 | 117.05 | 20,575,953 |
| Jan 30 2024 | 119.10 | 0.95 | 0.80% | 119.35 | 120.20 | 118.45 | 14,937,996 |
| Jan 29 2024 | 118.15 | 0.35 | 0.30% | 117.60 | 118.35 | 116.90 | 9,289,780 |
| Jan 26 2024 | 117.80 | 1.30 | 1.12% | 116.25 | 117.80 | 115.40 | 12,662,412 |
