JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.11	13.11	12.83	12.83	12.83	-2.06%	10,855,455
Sep 25, 2025	13.02	13.32	12.93	13.10	13.10	1.00%	16,079,128
Sep 24, 2025	12.95	12.99	12.85	12.97	12.97	-0.08%	16,534,680
Sep 23, 2025	13.44	13.44	12.92	12.98	12.98	-3.13%	19,373,778
Sep 22, 2025	13.80	13.87	13.32	13.40	13.40	-3.39%	17,056,182
Sep 19, 2025	13.73	14.20	13.60	13.87	13.87	1.02%	22,510,518
Sep 18, 2025	13.95	14.05	13.58	13.73	13.73	-1.58%	22,526,316
Sep 17, 2025	13.67	13.99	13.67	13.95	13.95	2.12%	19,174,253
Sep 16, 2025	13.64	13.90	13.51	13.66	13.66	0.96%	11,792,166
Sep 15, 2025	13.60	13.65	13.45	13.53	13.53	-1.60%	13,812,378
Sep 12, 2025	13.90	13.90	13.64	13.75	13.75	0.81%	14,857,964
Sep 11, 2025	13.71	13.73	13.46	13.64	13.64	-1.52%	18,441,075
Sep 10, 2025	13.26	14.20	13.25	13.85	13.85	4.45%	37,564,788
Sep 9, 2025	13.70	13.70	13.20	13.26	13.26	-2.00%	16,864,367
Sep 8, 2025	13.13	13.56	13.10	13.53	13.53	3.36%	38,727,173
Sep 5, 2025	12.82	13.10	12.80	13.09	13.09	3.07%	44,682,183
Sep 4, 2025	12.83	12.90	12.65	12.70	12.70	-1.01%	10,738,735
Sep 3, 2025	12.94	13.08	12.78	12.83	12.83	-1.31%	11,150,438
Sep 2, 2025	13.15	13.19	12.89	13.00	13.00	-0.61%	8,615,618
Sep 1, 2025	13.01	13.10	12.82	13.08	13.08	1.95%	12,651,788
Aug 29, 2025	12.93	13.06	12.83	12.83	12.83	0.39%	16,395,351
Aug 28, 2025	13.15	13.15	12.61	12.78	12.78	-3.84%	31,224,190
Aug 27, 2025	13.82	13.82	13.20	13.29	13.29	-3.84%	22,261,755
Aug 26, 2025	13.85	14.00	13.66	13.82	13.82	-0.93%	16,692,393
Aug 25, 2025	13.49	14.00	13.42	13.95	13.95	7.39%	41,713,819
Aug 22, 2025	13.03	13.06	12.84	12.99	12.99	-0.15%	10,882,517
Aug 21, 2025	13.14	13.31	12.93	13.01	13.01	-0.91%	14,300,791
Aug 20, 2025	13.20	13.29	13.03	13.13	13.13	-0.53%	11,149,418
Aug 19, 2025	13.48	13.50	13.13	13.20	13.20	-0.98%	12,826,001
Aug 18, 2025	13.31	13.55	13.03	13.33	13.33	-	23,398,221
Aug 15, 2025	13.71	13.71	12.96	13.33	13.33	-4.51%	59,648,995
Aug 14, 2025	14.15	14.27	13.84	13.96	13.96	-0.29%	11,450,918
Aug 13, 2025	13.55	14.00	13.55	14.00	14.00	3.86%	13,062,827
Aug 12, 2025	13.85	13.87	13.35	13.48	13.48	-2.74%	12,718,045
Aug 11, 2025	14.04	14.22	13.76	13.86	13.86	-1.42%	8,800,406
Aug 8, 2025	14.00	14.30	13.88	14.06	14.06	-0.14%	10,360,551
Aug 7, 2025	13.62	14.17	13.62	14.08	14.08	3.38%	11,527,656
Aug 6, 2025	13.90	13.90	13.57	13.62	13.62	-2.08%	8,366,755
Aug 5, 2025	13.90	13.93	13.73	13.91	13.91	0.58%	3,353,389
Aug 4, 2025	13.74	13.84	13.52	13.83	13.83	0.66%	5,551,281
Aug 1, 2025	13.66	14.06	13.58	13.74	13.74	0.59%	13,495,552
Jul 31, 2025	14.10	14.14	13.56	13.66	13.66	-3.12%	13,703,721
Jul 30, 2025	14.56	14.56	13.92	14.10	14.10	-2.76%	10,119,187
Jul 29, 2025	14.24	14.50	14.02	14.50	14.50	2.11%	13,710,601
Jul 28, 2025	14.40	14.54	14.08	14.20	14.20	-0.56%	8,901,299
Jul 25, 2025	13.98	14.36	13.84	14.28	14.28	2.00%	15,282,579
Jul 24, 2025	13.90	14.08	13.80	14.00	14.00	0.57%	8,811,392
Jul 23, 2025	13.92	13.92	13.62	13.92	13.92	1.02%	11,187,036
Jul 22, 2025	14.04	14.04	13.66	13.78	13.78	-1.71%	9,131,299
Jul 21, 2025	13.90	14.02	13.74	14.02	14.02	1.01%	8,798,424