JD Logistics, Inc. (FRA:822)
Germany · Delayed Price · Currency is EUR 1.189
-0.061 (-4.88%)
At close: Feb 20, 2026
JD Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.88% | - |
| Feb 19, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.69% | 6,000 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.20% | - |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.85% | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.57% | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.11% | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | -3.11% | 4,000 |
| Feb 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | - |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Feb 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.33% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | - |
| Feb 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.50% | - |
| Feb 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.45% | - |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.47% | - |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | - |
| Jan 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12% | - |
| Jan 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.17% | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | - |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jan 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.58% | - |
| Jan 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.50% | - |
| Jan 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.95% | - |
| Jan 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.38% | - |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.65% | 4,147 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.24% | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.56% | - |
| Jan 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.45% | - |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | - |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -3.98% | - |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.55% | - |
| Dec 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | - |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.63% | - |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.25% | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | - |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.52% | 300 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.03% | - |
| Dec 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.08% | - |
| Dec 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.08% | - |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.33% | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.62% | - |