JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.69	14.14	13.69	14.04	-	1.74%	2,538,576
Mar 24, 2026	13.69	13.87	13.27	13.80	13.80	2.37%	11,932,440
Mar 23, 2026	13.75	13.75	13.28	13.48	13.48	-3.30%	19,165,760
Mar 20, 2026	14.11	14.17	13.79	13.94	13.94	-1.34%	14,655,470
Mar 19, 2026	14.20	14.33	14.05	14.13	14.13	-1.94%	13,722,300
Mar 18, 2026	13.99	14.49	13.81	14.41	14.41	2.93%	21,632,410
Mar 17, 2026	13.57	14.19	13.56	14.00	14.00	3.40%	21,666,930
Mar 16, 2026	13.58	13.87	13.38	13.54	13.54	-0.73%	14,210,750
Mar 13, 2026	14.00	14.25	13.52	13.64	13.64	-3.94%	28,493,550
Mar 12, 2026	13.63	14.20	13.56	14.20	14.20	4.18%	36,274,080
Mar 11, 2026	13.29	13.70	13.25	13.63	13.63	2.56%	32,088,880
Mar 10, 2026	12.96	13.58	12.87	13.29	13.29	3.59%	45,057,990
Mar 9, 2026	12.02	12.88	12.00	12.83	12.83	1.58%	37,101,020
Mar 6, 2026	10.93	12.66	10.90	12.63	12.63	22.98%	114,613,400
Mar 5, 2026	10.51	10.58	10.20	10.27	10.27	-1.72%	13,116,024
Mar 4, 2026	10.70	10.70	10.31	10.45	10.45	-2.43%	14,266,470
Mar 3, 2026	10.90	11.00	10.65	10.71	10.71	-1.29%	10,038,410
Mar 2, 2026	10.99	11.02	10.82	10.85	10.85	-2.86%	11,151,690
Feb 27, 2026	11.09	11.23	11.06	11.17	11.17	0.90%	11,506,770
Feb 26, 2026	11.35	11.44	11.07	11.07	11.07	-1.95%	9,794,878
Feb 25, 2026	11.33	11.48	11.27	11.29	11.29	0.09%	5,550,933
Feb 24, 2026	11.42	11.46	11.18	11.28	11.28	-2.08%	9,586,581
Feb 23, 2026	11.24	11.64	11.21	11.52	11.52	3.41%	4,994,531
Feb 20, 2026	11.26	11.26	11.08	11.14	11.14	-1.15%	3,731,678
Feb 16, 2026	11.30	11.50	11.11	11.27	11.27	-0.27%	1,868,417
Feb 13, 2026	11.23	11.35	11.17	11.30	11.30	-0.18%	5,307,777
Feb 12, 2026	11.52	11.52	11.31	11.32	11.32	-1.74%	3,684,490
Feb 11, 2026	11.60	11.63	11.46	11.52	11.52	0.35%	4,768,790
Feb 10, 2026	11.30	11.57	11.30	11.48	11.48	1.68%	11,040,170
Feb 9, 2026	11.27	11.38	11.20	11.29	11.29	1.71%	7,436,270
Feb 6, 2026	11.11	11.15	11.04	11.10	11.10	-1.33%	7,356,081
Feb 5, 2026	11.04	11.27	10.94	11.25	11.25	1.90%	10,251,365
Feb 4, 2026	11.02	11.14	10.90	11.04	11.04	1.01%	8,306,613
Feb 3, 2026	11.10	11.18	10.86	10.93	10.93	-0.18%	7,845,784
Feb 2, 2026	11.15	11.15	10.83	10.95	10.95	-2.14%	15,436,780
Jan 30, 2026	11.29	11.32	11.13	11.19	11.19	-1.67%	13,507,440
Jan 29, 2026	11.47	11.56	11.36	11.38	11.38	-1.39%	15,950,420
Jan 28, 2026	11.47	11.56	11.40	11.54	11.54	0.61%	8,294,121
Jan 27, 2026	11.29	11.54	11.29	11.47	11.47	1.59%	17,389,350
Jan 26, 2026	11.42	11.45	11.21	11.29	11.29	-0.79%	10,077,820
Jan 23, 2026	11.56	11.59	11.35	11.38	11.38	-1.22%	7,391,913
Jan 22, 2026	11.42	11.53	11.39	11.52	11.52	1.32%	10,527,610
Jan 21, 2026	11.21	11.42	11.20	11.37	11.37	0.71%	7,540,723
Jan 20, 2026	11.31	11.40	11.26	11.29	11.29	0.18%	6,209,103
Jan 19, 2026	11.46	11.48	11.27	11.27	11.27	-2.09%	10,488,250
Jan 16, 2026	11.76	11.77	11.48	11.51	11.51	-1.46%	10,096,100
Jan 15, 2026	11.69	11.80	11.54	11.68	11.68	0.43%	9,898,630
Jan 14, 2026	11.80	11.80	11.57	11.63	11.63	-1.61%	19,642,680
Jan 13, 2026	11.68	11.90	11.68	11.82	11.82	1.90%	12,514,360
Jan 12, 2026	11.63	11.65	11.50	11.60	11.60	-	11,435,240