JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.97	14.02	13.74	13.85	13.85	0.36%	10,687,394
May 21, 2026	13.73	13.99	13.65	13.80	13.80	0.80%	8,343,963
May 20, 2026	13.93	13.93	13.53	13.69	13.69	-1.72%	6,756,895
May 19, 2026	13.81	14.14	13.81	13.93	13.93	1.02%	11,194,870
May 18, 2026	14.16	14.16	13.64	13.79	13.79	-3.43%	10,514,210
May 15, 2026	15.15	15.20	14.20	14.28	14.28	-5.68%	12,014,860
May 14, 2026	16.67	16.76	15.08	15.14	15.14	-5.67%	19,262,490
May 13, 2026	16.03	16.28	15.64	16.05	16.05	7.14%	26,812,130
May 12, 2026	15.25	15.49	14.95	14.98	14.98	-1.77%	11,510,200
May 11, 2026	14.59	15.50	14.26	15.25	15.25	4.52%	18,659,740
May 8, 2026	14.75	15.07	14.47	14.59	14.59	-3.31%	16,050,070
May 7, 2026	15.21	15.38	15.04	15.09	15.09	0.60%	11,934,790
May 6, 2026	15.36	15.40	14.79	15.00	15.00	-1.57%	10,112,080
May 5, 2026	15.02	15.30	14.86	15.24	15.24	0.73%	4,695,923
May 4, 2026	15.44	15.44	15.11	15.13	15.13	0.20%	4,181,936
Apr 30, 2026	15.42	15.42	15.05	15.10	15.10	-2.14%	9,795,131
Apr 29, 2026	15.38	15.50	15.21	15.43	15.43	1.45%	8,563,450
Apr 28, 2026	15.31	15.31	15.00	15.21	15.21	0.80%	7,179,731
Apr 27, 2026	15.22	15.44	15.02	15.09	15.09	-0.33%	5,919,692
Apr 24, 2026	15.42	15.42	15.00	15.14	15.14	-1.69%	4,815,398
Apr 23, 2026	15.39	15.51	15.18	15.40	15.40	-1.22%	10,794,820
Apr 22, 2026	15.54	15.63	15.38	15.59	15.59	0.32%	8,510,783
Apr 21, 2026	15.43	15.68	15.34	15.54	15.54	0.71%	15,239,180
Apr 20, 2026	15.78	15.80	15.38	15.43	15.43	-2.77%	12,168,960
Apr 17, 2026	15.90	16.00	15.71	15.87	15.87	-0.50%	12,691,370
Apr 16, 2026	15.70	15.97	15.55	15.95	15.95	2.57%	19,737,020
Apr 15, 2026	15.50	15.84	15.38	15.55	15.55	1.83%	17,277,950
Apr 14, 2026	15.00	15.60	14.96	15.27	15.27	5.75%	27,017,430
Apr 13, 2026	14.32	14.49	14.24	14.44	14.44	-	5,589,961
Apr 10, 2026	14.45	14.58	14.28	14.44	14.44	-0.07%	13,902,180
Apr 9, 2026	14.41	14.60	14.21	14.45	14.45	0.28%	16,749,320
Apr 8, 2026	14.50	14.80	14.10	14.41	14.41	2.05%	23,791,730
Apr 2, 2026	14.10	14.35	14.00	14.12	14.12	-0.14%	13,446,520
Apr 1, 2026	14.00	14.25	13.80	14.14	14.14	3.59%	16,613,160
Mar 31, 2026	13.74	13.90	13.50	13.65	13.65	0.37%	10,896,320
Mar 30, 2026	13.66	13.77	13.46	13.60	13.60	-2.79%	7,887,913
Mar 27, 2026	13.78	14.18	13.60	13.99	13.99	0.94%	10,504,830
Mar 26, 2026	14.00	14.00	13.73	13.86	13.86	0.22%	10,230,930
Mar 25, 2026	14.00	14.14	13.56	13.83	13.83	0.22%	10,071,770
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