JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	10.10	10.11	9.86	9.94	-	-2.88%	2,039,747
Sep 24, 2026	10.19	10.27	10.14	10.23	10.23	-0.29%	5,924,153
Sep 23, 2026	10.40	10.43	10.26	10.26	10.26	-1.35%	7,037,586
Sep 22, 2026	10.59	10.59	10.34	10.40	10.40	-0.57%	7,726,675
Sep 21, 2026	10.47	10.49	10.36	10.46	10.46	-0.10%	8,309,731
Sep 18, 2026	10.34	10.50	10.34	10.47	10.47	0.67%	16,118,616
Sep 17, 2026	10.30	10.42	10.17	10.40	10.40	0.29%	9,028,300
Sep 16, 2026	10.80	10.80	10.35	10.37	10.37	-2.26%	14,787,098
Sep 15, 2026	10.79	10.82	10.61	10.61	10.61	-2.75%	8,813,216
Sep 14, 2026	10.82	10.95	10.80	10.91	10.91	1.11%	8,660,474
Sep 11, 2026	10.62	10.82	10.57	10.79	10.79	0.37%	10,459,438
Sep 10, 2026	10.80	10.86	10.70	10.75	10.75	-1.19%	11,850,297
Sep 9, 2026	11.03	11.07	10.84	10.88	10.88	-1.27%	11,314,812
Sep 8, 2026	11.14	11.14	10.99	11.02	11.02	-1.08%	7,473,163
Sep 7, 2026	11.22	11.25	11.05	11.14	11.14	-0.27%	6,335,928
Sep 4, 2026	11.13	11.37	11.13	11.17	11.17	1.55%	13,556,266
Sep 3, 2026	11.06	11.14	11.00	11.00	11.00	0.82%	10,119,906
Sep 2, 2026	10.92	10.96	10.83	10.91	10.91	-0.55%	7,161,250
Sep 1, 2026	11.05	11.10	10.96	10.97	10.97	-0.45%	8,543,023
Aug 31, 2026	11.08	11.09	10.79	11.02	11.02	-0.72%	20,393,735
Aug 28, 2026	11.14	11.20	11.05	11.10	11.10	-0.36%	10,639,023
Aug 27, 2026	11.26	11.30	11.05	11.14	11.14	-0.80%	10,961,500
Aug 26, 2026	11.39	11.47	11.22	11.23	11.23	-0.71%	10,065,541
Aug 25, 2026	11.49	11.53	11.22	11.31	11.31	-1.31%	21,952,451
Aug 24, 2026	11.80	11.80	11.45	11.46	11.46	-2.96%	13,886,887
Aug 21, 2026	11.69	11.86	11.62	11.81	11.81	1.03%	15,154,540
Aug 20, 2026	11.79	11.92	11.44	11.69	11.69	1.56%	23,322,540
Aug 19, 2026	11.70	11.75	11.41	11.51	11.51	-1.29%	19,564,081
Aug 18, 2026	12.07	12.07	11.57	11.66	11.66	-3.40%	27,439,455
Aug 17, 2026	12.24	12.36	12.07	12.07	12.07	-1.31%	36,770,160
Aug 14, 2026	13.80	13.80	12.13	12.23	12.23	-13.69%	38,524,430
Aug 13, 2026	14.40	14.41	14.07	14.17	14.17	-2.01%	12,460,360
Aug 12, 2026	14.51	14.62	14.30	14.46	14.46	-1.63%	8,697,281
Aug 11, 2026	14.89	14.99	14.61	14.70	14.70	-0.41%	9,949,054
Aug 10, 2026	14.70	14.80	14.53	14.76	14.76	1.65%	4,840,866
Aug 7, 2026	14.63	14.70	14.31	14.52	14.52	-1.43%	6,151,833
Aug 6, 2026	14.60	14.82	14.57	14.73	14.73	-1.07%	5,910,655
Aug 5, 2026	15.09	15.18	14.70	14.89	14.89	-1.33%	8,416,120
Aug 4, 2026	15.40	15.47	14.97	15.09	15.09	-0.98%	6,957,657
Aug 3, 2026	15.02	15.46	14.98	15.24	15.24	1.46%	8,290,607
Jul 31, 2026	14.86	15.19	14.70	15.02	15.02	-0.92%	9,328,643
Jul 30, 2026	15.00	15.25	14.65	15.16	15.16	3.62%	20,345,860
Jul 29, 2026	14.35	14.68	14.27	14.63	14.63	3.32%	9,760,225
Jul 28, 2026	13.92	14.19	13.85	14.16	14.16	2.09%	8,835,937
Jul 27, 2026	13.99	14.17	13.86	13.87	13.87	-0.86%	4,037,532
Jul 24, 2026	13.90	14.04	13.76	13.99	13.99	-0.29%	4,492,144
Jul 23, 2026	13.80	14.14	13.64	14.03	14.03	1.96%	6,845,215
Jul 22, 2026	13.70	13.86	13.55	13.76	13.76	-0.86%	9,210,166
Jul 21, 2026	13.78	13.94	13.55	13.88	13.88	1.68%	7,827,370
Jul 20, 2026	13.75	13.90	13.49	13.65	13.65	1.94%	6,465,612