JD Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.11	10.34	10.05	10.32	10.32	1.38%	12,086,004
Nov 3, 2026	10.01	10.24	10.01	10.18	10.18	2.78%	12,129,904
Nov 2, 2026	9.89	10.04	9.84	9.91	9.91	0.15%	9,434,430
Oct 30, 2026	9.85	10.02	9.81	9.89	9.89	0.92%	7,878,544
Oct 29, 2026	9.87	9.92	9.78	9.80	9.80	-0.31%	7,002,100
Oct 28, 2026	9.85	9.90	9.79	9.83	9.83	-0.20%	7,449,171
Oct 27, 2026	10.00	10.03	9.80	9.85	9.85	-1.50%	7,378,975
Oct 26, 2026	9.90	10.04	9.79	10.00	10.00	1.06%	3,897,942
Oct 23, 2026	9.83	9.95	9.74	9.90	9.90	1.80%	10,200,554
Oct 22, 2026	9.90	9.92	9.70	9.72	9.72	-2.36%	11,130,026
Oct 21, 2026	10.37	10.37	9.94	9.96	9.96	-2.97%	7,916,906
Oct 20, 2026	10.29	10.34	10.10	10.26	10.26	-0.10%	8,107,558
Oct 16, 2026	10.23	10.36	10.22	10.27	10.27	1.18%	6,571,728
Oct 15, 2026	10.26	10.35	10.12	10.15	10.15	-2.31%	9,261,363
Oct 14, 2026	10.34	10.53	10.25	10.39	10.39	0.48%	9,742,438
Oct 13, 2026	10.39	10.39	10.20	10.34	10.34	1.08%	6,484,998
Oct 12, 2026	10.40	10.47	10.23	10.23	10.23	-0.78%	12,624,790
Oct 9, 2026	10.15	10.35	10.10	10.31	10.31	2.49%	7,759,533
Oct 8, 2026	9.95	10.15	9.95	10.06	10.06	0.95%	10,229,940
Oct 7, 2026	9.87	10.01	9.82	9.97	9.97	0.96%	5,173,653
Oct 6, 2026	9.80	9.94	9.72	9.87	9.87	2.02%	9,498,830
Oct 5, 2026	9.69	9.72	9.51	9.68	9.68	-0.10%	7,297,380
Oct 2, 2026	9.57	9.78	9.56	9.69	9.69	-3.73%	10,732,142
Sep 30, 2026	10.00	10.09	9.99	10.06	10.06	-0.30%	15,760,336
Sep 29, 2026	10.15	10.15	9.98	10.09	10.09	-0.88%	9,900,450
Sep 28, 2026	10.11	10.22	10.09	10.18	10.18	1.39%	4,808,249
Sep 25, 2026	10.10	10.11	9.86	10.04	10.04	-1.86%	4,098,647
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