JD.LJD.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $83.04 | $83.52 | $81.50 | $81.84 | 3.83M |
| 1/14/2026 | $84.40 | $84.86 | $83.06 | $83.28 | 11.86M |
| 1/13/2026 | $83.16 | $86.04 | $83.16 | $84.80 | 39.78M |
| 1/12/2026 | $84.02 | $86.13 | $82.86 | $83.40 | 8.78M |
| 1/9/2026 | $85.36 | $85.36 | $83.30 | $84.24 | 6.86M |
| 1/8/2026 | $82.96 | $84.92 | $82.46 | $84.10 | 14.28M |
| 1/7/2026 | $83.88 | $85.28 | $82.74 | $82.96 | 10.41M |
| 1/6/2026 | $86.30 | $86.42 | $81.14 | $83.56 | 21.37M |
| 1/5/2026 | $86.36 | $87.40 | $83.08 | $87.40 | 10.00M |
| 1/2/2026 | $84.52 | $86.20 | $83.54 | $85.72 | 6.18M |
| 12/31/2025 | $84.76 | $85.22 | $84.00 | $84.46 | 5.23M |
| 12/30/2025 | $83.34 | $85.72 | $83.34 | $85.28 | 4.07M |
| 12/29/2025 | $81.70 | $84.40 | $81.70 | $83.74 | 5.97M |
| 12/24/2025 | $83.42 | $83.92 | $82.92 | $83.08 | 2.00M |
| 12/23/2025 | $83.82 | $85.46 | $82.90 | $82.90 | 5.58M |
| 12/22/2025 | $84.16 | $85.23 | $83.20 | $83.54 | 10.75M |
| 12/19/2025 | $84.90 | $86.56 | $83.92 | $84.44 | 19.66M |
| 12/18/2025 | $85.14 | $86.92 | $84.50 | $86.68 | 10.49M |
| 12/17/2025 | $83.68 | $84.64 | $82.34 | $84.64 | 12.42M |
| 12/16/2025 | $81.34 | $84.02 | $81.06 | $83.18 | 11.57M |
| 12/15/2025 | $81.18 | $84.50 | $81.04 | $81.04 | 16.16M |
| 12/12/2025 | $82.20 | $83.29 | $80.46 | $80.86 | 9.37M |
| 12/11/2025 | $78.48 | $81.92 | $78.48 | $81.72 | 9.17M |
| 12/10/2025 | $78.74 | $80.14 | $78.64 | $78.92 | 10.85M |
| 12/9/2025 | $79.08 | $80.12 | $77.74 | $79.18 | 12.97M |
| 12/8/2025 | $82.78 | $83.94 | $79.60 | $79.60 | 18.27M |
| 12/5/2025 | $80.82 | $82.90 | $80.82 | $82.72 | 12.84M |
| 12/4/2025 | $78.62 | $81.42 | $78.48 | $80.50 | 23.38M |
| 12/3/2025 | $78.14 | $79.38 | $78.00 | $78.42 | 11.38M |
| 12/2/2025 | $77.08 | $78.32 | $76.38 | $77.82 | 8.79M |
| 12/1/2025 | $77.14 | $77.88 | $76.04 | $77.72 | 8.79M |
| 11/28/2025 | $77.64 | $77.82 | $76.84 | $77.26 | 11.84M |
| 11/27/2025 | $77.08 | $77.80 | $75.88 | $77.16 | 11.83M |
| 11/26/2025 | $74.18 | $77.37 | $73.98 | $76.74 | 23.26M |
| 11/25/2025 | $73.46 | $79.47 | $71.70 | $73.84 | 25.97M |
| 11/24/2025 | $72.06 | $74.28 | $72.06 | $73.56 | 28.26M |
| 11/21/2025 | $75.60 | $76.16 | $72.88 | $72.88 | 34.09M |
| 11/20/2025 | $78.50 | $80.38 | $77.28 | $77.28 | 20.69M |
| 11/19/2025 | $77.20 | $80.64 | $76.86 | $80.40 | 27.62M |
| 11/18/2025 | $76.40 | $77.80 | $75.74 | $77.00 | 19.72M |
| 11/17/2025 | $82.34 | $82.72 | $78.44 | $78.50 | 18.85M |
| 11/14/2025 | $84.00 | $84.02 | $81.72 | $82.40 | 24.47M |
| 11/13/2025 | $85.64 | $86.22 | $84.10 | $84.10 | 11.00M |
| 11/12/2025 | $86.06 | $87.26 | $85.06 | $85.26 | 10.09M |
| 11/11/2025 | $85.30 | $86.60 | $84.04 | $86.32 | 15.84M |
| 11/10/2025 | $85.00 | $86.36 | $84.00 | $84.76 | 11.72M |
| 11/7/2025 | $84.12 | $85.40 | $83.58 | $84.46 | 10.12M |
| 11/6/2025 | $84.60 | $87.40 | $83.48 | $83.76 | 17.17M |
| 11/5/2025 | $85.30 | $86.20 | $84.60 | $84.60 | 24.03M |
| 11/4/2025 | $90.22 | $91.24 | $83.44 | $85.80 | 25.85M |
| 11/3/2025 | $93.32 | $93.82 | $90.08 | $90.08 | 12.76M |
| 10/31/2025 | $94.88 | $95.26 | $92.68 | $93.18 | 13.64M |
| 10/30/2025 | $98.00 | $98.57 | $94.94 | $95.00 | 13.20M |
| 10/29/2025 | $99.00 | $99.92 | $97.28 | $98.32 | 11.24M |
| 10/28/2025 | $99.02 | $100.60 | $98.76 | $99.10 | 9.21M |
| 10/27/2025 | $100.20 | $103.25 | $98.90 | $99.38 | 6.85M |
| 10/24/2025 | $101.05 | $101.70 | $98.90 | $100.70 | 5.22M |
| 10/23/2025 | $100.15 | $101.95 | $98.94 | $100.25 | 5.22M |
| 10/22/2025 | $98.82 | $100.90 | $98.22 | $100.15 | 7.46M |
| 10/21/2025 | $95.62 | $98.44 | $94.96 | $98.34 | 8.07M |
| 10/20/2025 | $94.46 | $96.46 | $93.82 | $95.48 | 7.94M |
| 10/17/2025 | $95.30 | $96.24 | $93.52 | $95.44 | 10.81M |