JINGDONG Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.86	11.59	10.72	11.47	11.47	7.10%	1,904,582
Mar 5, 2026	10.83	11.38	10.65	10.71	10.71	0.19%	2,211,800
Mar 4, 2026	11.20	11.26	10.60	10.69	10.69	-5.90%	1,774,800
Mar 3, 2026	11.27	11.49	11.18	11.36	11.36	0.80%	339,600
Mar 2, 2026	11.88	11.88	11.26	11.27	11.27	-5.13%	572,200
Feb 27, 2026	11.76	12.00	11.67	11.88	11.88	0.59%	144,600
Feb 26, 2026	12.03	12.20	11.76	11.81	11.81	-1.83%	307,800
Feb 25, 2026	11.95	12.13	11.82	12.03	12.03	1.86%	311,000
Feb 24, 2026	12.01	12.02	11.80	11.81	11.81	-2.48%	1,431,600
Feb 23, 2026	11.70	12.21	11.67	12.11	12.11	3.50%	412,200
Feb 20, 2026	11.60	12.01	11.58	11.70	11.70	0.86%	719,000
Feb 16, 2026	12.49	12.49	11.50	11.60	11.60	-5.69%	861,400
Feb 13, 2026	12.33	12.48	12.17	12.30	12.30	-1.76%	1,583,200
Feb 12, 2026	12.50	12.52	12.27	12.52	12.52	-1.42%	443,400
Feb 11, 2026	12.80	12.90	12.48	12.70	12.70	-0.78%	1,590,000
Feb 10, 2026	12.65	12.88	12.55	12.80	12.80	1.19%	780,803
Feb 9, 2026	11.86	12.66	11.86	12.65	12.65	6.66%	477,800
Feb 6, 2026	12.28	12.28	11.71	11.86	11.86	-3.50%	1,893,600
Feb 5, 2026	12.59	12.59	12.27	12.29	12.29	-1.29%	168,000
Feb 4, 2026	12.37	12.73	12.33	12.45	12.45	0.65%	232,600
Feb 3, 2026	12.01	12.43	12.01	12.37	12.37	2.15%	162,000
Feb 2, 2026	12.39	12.55	12.00	12.11	12.11	-2.34%	599,800
Jan 30, 2026	12.57	12.57	12.25	12.40	12.40	-1.43%	1,324,600
Jan 29, 2026	13.01	13.01	12.49	12.58	12.58	-3.31%	475,400
Jan 28, 2026	12.54	13.09	12.40	13.01	13.01	3.34%	1,059,400
Jan 27, 2026	12.72	12.72	12.48	12.59	12.59	-1.02%	1,237,800
Jan 26, 2026	13.30	13.30	12.70	12.72	12.72	-4.36%	1,909,000
Jan 23, 2026	12.91	13.39	12.86	13.30	13.30	3.02%	1,120,600
Jan 22, 2026	13.39	13.39	12.85	12.91	12.91	-3.58%	1,001,900
Jan 21, 2026	13.70	13.70	13.31	13.39	13.39	-2.26%	452,600
Jan 20, 2026	13.70	13.78	13.58	13.70	13.70	-	558,800
Jan 19, 2026	13.51	13.72	13.46	13.70	13.70	0.74%	269,800
Jan 16, 2026	13.55	13.72	13.46	13.60	13.60	0.37%	337,000
Jan 15, 2026	13.48	13.62	13.31	13.55	13.55	-0.51%	366,400
Jan 14, 2026	14.14	14.14	13.03	13.62	13.62	-4.08%	1,423,200
Jan 13, 2026	14.36	14.39	13.90	14.20	14.20	-0.14%	1,031,000
Jan 12, 2026	13.95	14.80	13.72	14.22	14.22	1.94%	1,926,600
Jan 9, 2026	13.95	14.12	13.82	13.95	13.95	-	660,600
Jan 8, 2026	13.70	14.00	13.70	13.95	13.95	0.36%	828,600
Jan 7, 2026	13.60	13.96	13.55	13.90	13.90	1.91%	1,332,600
Jan 6, 2026	13.82	13.82	13.39	13.64	13.64	-2.08%	949,600
Jan 5, 2026	14.10	14.14	13.84	13.93	13.93	-0.43%	846,992
Jan 2, 2026	14.00	14.10	13.84	13.99	13.99	-0.78%	856,000
Dec 31, 2025	14.10	14.11	14.03	14.10	14.10	-	373,800
Dec 30, 2025	13.66	14.11	13.58	14.10	14.10	3.83%	2,197,008
Dec 29, 2025	13.65	13.66	13.42	13.58	13.58	-0.37%	1,022,400
Dec 24, 2025	13.60	13.65	13.12	13.63	13.63	0.96%	771,200
Dec 23, 2025	13.90	13.90	13.48	13.50	13.50	-2.81%	2,197,600
Dec 22, 2025	13.99	14.00	13.69	13.89	13.89	-0.71%	2,980,600
Dec 19, 2025	13.95	13.99	13.82	13.99	13.99	0.50%	1,268,600