JINGDONG Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.38	15.38	14.72	15.03	15.03	0.20%	1,433,792
May 29, 2026	14.98	15.80	14.83	15.00	15.00	1.28%	2,388,419
May 28, 2026	15.18	15.18	14.70	14.81	14.81	-1.27%	1,197,607
May 27, 2026	14.99	15.17	14.68	15.00	15.00	0.94%	790,984
May 26, 2026	14.68	15.12	14.53	14.86	14.86	-0.40%	991,618
May 22, 2026	14.69	14.95	14.35	14.92	14.92	1.57%	949,227
May 21, 2026	14.68	15.00	14.66	14.69	14.69	0.07%	1,508,232
May 20, 2026	15.01	15.14	14.62	14.68	14.68	-3.04%	852,087
May 19, 2026	15.10	15.36	14.80	15.14	15.14	0.26%	1,217,142
May 18, 2026	15.15	15.40	14.80	15.10	15.10	-1.95%	943,069
May 15, 2026	15.93	15.93	15.02	15.40	15.40	-3.33%	1,326,232
May 14, 2026	16.50	17.17	15.66	15.93	15.93	-1.97%	1,863,881
May 13, 2026	15.00	16.98	15.00	16.25	16.25	12.85%	7,354,792
May 12, 2026	14.09	14.69	13.92	14.40	14.40	2.20%	1,050,901
May 11, 2026	13.94	14.21	13.82	14.09	14.09	1.08%	487,514
May 8, 2026	14.16	14.22	13.88	13.94	13.94	-2.65%	588,111
May 7, 2026	14.16	14.53	14.15	14.32	14.32	1.13%	2,368,456
May 6, 2026	14.10	14.47	13.98	14.16	14.16	1.29%	1,226,113
May 5, 2026	14.59	14.59	13.81	13.98	13.98	-4.31%	376,452
May 4, 2026	14.60	15.50	14.60	14.61	14.61	-0.34%	471,534
Apr 30, 2026	14.69	14.73	14.34	14.66	14.66	-0.20%	669,735
Apr 29, 2026	14.75	14.90	14.59	14.69	14.69	-0.41%	811,903
Apr 28, 2026	14.77	14.92	14.56	14.75	14.75	-0.14%	781,985
Apr 27, 2026	14.13	14.79	14.13	14.77	14.77	1.37%	588,964
Apr 24, 2026	14.23	14.70	13.73	14.57	14.57	2.39%	1,304,748
Apr 23, 2026	14.78	14.80	14.10	14.23	14.23	-3.72%	741,302
Apr 22, 2026	14.88	14.96	14.50	14.78	14.78	-1.47%	1,098,354
Apr 21, 2026	15.04	15.12	14.82	15.00	15.00	-0.40%	832,365
Apr 20, 2026	14.99	15.59	14.99	15.06	15.06	0.40%	1,881,360
Apr 17, 2026	15.01	15.05	14.50	15.00	15.00	-0.07%	1,724,603
Apr 16, 2026	15.00	15.10	14.34	15.01	15.01	0.07%	2,663,578
Apr 15, 2026	14.22	16.20	14.11	15.00	15.00	4.97%	9,691,535
Apr 14, 2026	12.30	14.30	12.30	14.29	14.29	16.56%	8,023,398
Apr 13, 2026	12.60	12.60	12.18	12.26	12.26	-2.70%	1,152,587
Apr 10, 2026	13.00	13.00	12.54	12.60	12.60	-1.79%	1,427,733
Apr 9, 2026	12.90	13.07	12.74	12.83	12.83	-1.08%	602,861
Apr 8, 2026	12.46	13.09	12.46	12.97	12.97	3.76%	1,326,938
Apr 2, 2026	12.60	12.73	12.35	12.50	12.50	-0.87%	917,270
Apr 1, 2026	12.74	12.83	12.55	12.61	12.61	1.37%	454,269
Mar 31, 2026	12.26	12.64	12.26	12.44	12.44	-	612,427
Mar 30, 2026	12.50	12.60	12.23	12.44	12.44	-0.88%	659,292
Mar 27, 2026	12.50	12.82	12.40	12.55	12.55	0.24%	590,866
Mar 26, 2026	13.28	13.28	12.49	12.52	12.52	-5.37%	2,123,723
Mar 25, 2026	12.49	13.50	12.43	13.23	13.23	5.92%	3,772,085
Mar 24, 2026	12.08	12.59	11.86	12.49	12.49	4.61%	1,482,272
Mar 23, 2026	12.24	12.24	11.00	11.94	11.94	-3.32%	1,620,661
Mar 20, 2026	12.69	12.97	12.13	12.35	12.35	-2.68%	1,622,408
Mar 19, 2026	12.74	12.77	12.33	12.69	12.69	-1.70%	2,027,251
Mar 18, 2026	12.95	13.35	12.74	12.91	12.91	0.31%	2,113,886
Mar 17, 2026	13.10	13.20	12.69	12.87	12.87	-0.77%	3,059,374