JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	11.80	11.82	11.69	11.79	11.79	-0.08%	1,701,897
Dec 23, 2025	11.81	11.85	11.75	11.80	11.80	0.60%	4,747,064
Dec 22, 2025	11.88	11.92	11.66	11.73	11.73	-0.85%	5,572,829
Dec 19, 2025	11.69	11.84	11.65	11.83	11.83	1.37%	7,863,742
Dec 18, 2025	11.71	11.76	11.57	11.67	11.67	-0.77%	6,786,135
Dec 17, 2025	11.82	11.82	11.66	11.76	11.76	0.09%	5,275,263
Dec 16, 2025	11.98	12.04	11.65	11.75	11.75	-2.08%	9,749,547
Dec 15, 2025	12.04	12.06	11.95	12.00	12.00	-1.32%	5,163,194
Dec 12, 2025	12.04	12.19	12.00	12.16	12.16	1.00%	5,970,153
Dec 11, 2025	12.01	12.18	11.97	12.04	12.04	0.25%	4,406,259
Dec 10, 2025	12.01	12.09	11.92	12.01	12.01	-	5,094,067
Dec 9, 2025	12.14	12.18	11.97	12.01	12.01	-1.07%	6,865,434
Dec 8, 2025	12.40	12.43	12.12	12.14	12.14	-2.10%	6,402,454
Dec 5, 2025	12.30	12.40	12.28	12.40	12.40	0.49%	5,314,092
Dec 4, 2025	12.29	12.41	12.23	12.34	12.34	0.41%	4,165,252
Dec 3, 2025	12.45	12.45	12.23	12.29	12.29	-1.52%	4,646,009
Dec 2, 2025	12.38	12.49	12.35	12.48	12.48	0.32%	5,754,572
Dec 1, 2025	12.19	12.44	12.19	12.44	12.44	2.22%	7,620,160
Nov 28, 2025	12.22	12.32	12.17	12.17	12.17	-0.41%	3,949,249
Nov 27, 2025	12.24	12.29	12.17	12.22	12.22	-0.08%	4,652,577
Nov 26, 2025	12.06	12.28	12.06	12.23	12.23	1.66%	5,358,940
Nov 25, 2025	11.96	12.08	11.95	12.03	12.03	0.67%	6,258,077
Nov 24, 2025	11.98	12.02	11.83	11.95	11.95	1.10%	10,160,350
Nov 21, 2025	12.00	12.00	11.82	11.82	11.82	-2.48%	8,820,354
Nov 20, 2025	12.14	12.22	12.06	12.12	12.12	-0.16%	6,066,560
Nov 19, 2025	12.09	12.21	12.07	12.14	12.14	0.75%	10,751,030
Nov 18, 2025	12.27	12.32	12.03	12.05	12.05	-1.79%	9,678,128
Nov 17, 2025	12.42	12.42	12.15	12.27	12.27	-1.05%	11,498,120
Nov 14, 2025	12.55	12.69	12.33	12.40	12.40	-3.88%	22,050,340
Nov 13, 2025	13.01	13.12	12.81	12.90	12.90	-0.77%	8,314,481
Nov 12, 2025	12.99	13.14	12.92	13.00	13.00	0.62%	10,065,330
Nov 11, 2025	12.77	12.92	12.69	12.92	12.92	1.17%	9,510,952
Nov 10, 2025	12.40	12.83	12.36	12.77	12.77	3.74%	12,915,990
Nov 7, 2025	12.49	12.49	12.25	12.31	12.31	-1.91%	9,591,470
Nov 6, 2025	12.49	12.57	12.34	12.55	12.55	1.13%	7,084,128
Nov 5, 2025	12.44	12.45	12.19	12.41	12.41	-1.04%	8,554,974
Nov 4, 2025	12.70	12.80	12.46	12.54	12.54	-1.65%	6,831,122
Nov 3, 2025	12.66	12.79	12.51	12.75	12.75	0.71%	7,874,863
Oct 31, 2025	12.45	12.79	12.42	12.66	12.66	0.72%	15,154,330
Oct 30, 2025	12.71	12.75	12.47	12.57	12.57	-0.08%	13,104,540
Oct 28, 2025	12.85	12.85	12.55	12.58	12.58	-1.33%	7,940,040
Oct 27, 2025	12.82	12.93	12.70	12.75	12.75	1.11%	9,820,576
Oct 24, 2025	12.79	12.82	12.55	12.61	12.61	-0.47%	6,843,236
Oct 23, 2025	12.42	12.76	12.30	12.67	12.67	2.01%	12,435,250
Oct 22, 2025	12.44	12.52	12.37	12.42	12.42	-0.96%	6,863,782
Oct 21, 2025	12.32	12.66	12.32	12.54	12.54	1.87%	10,696,160
Oct 20, 2025	12.33	12.41	12.25	12.31	12.31	1.99%	9,584,295
Oct 17, 2025	12.43	12.48	12.04	12.07	12.07	-3.13%	14,837,530
Oct 16, 2025	12.53	12.60	12.35	12.46	12.46	-	9,351,606
Oct 15, 2025	12.29	12.52	12.27	12.46	12.46	1.96%	10,908,470