JINGDONG Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.62	12.97	12.62	12.81	12.81	1.43%	219,365
Oct 5, 2026	12.89	12.89	12.39	12.63	12.63	-	614,015
Oct 2, 2026	12.91	12.95	12.36	12.63	12.63	-4.17%	612,231
Sep 30, 2026	13.04	13.20	13.00	13.18	13.18	1.07%	406,287
Sep 29, 2026	13.25	13.25	12.97	13.04	13.04	-0.15%	614,696
Sep 28, 2026	13.32	13.32	13.02	13.06	13.06	-0.61%	661,370
Sep 25, 2026	13.49	13.49	12.99	13.14	13.14	-0.90%	440,658
Sep 24, 2026	13.56	13.56	13.00	13.26	13.26	-0.15%	1,031,795
Sep 23, 2026	13.79	13.79	13.20	13.28	13.28	-1.48%	453,379
Sep 22, 2026	13.89	13.98	13.31	13.48	13.48	-2.95%	1,026,395
Sep 21, 2026	14.00	14.00	13.51	13.89	13.89	-0.79%	2,108,594
Sep 18, 2026	13.74	14.16	13.61	14.00	14.00	1.97%	30,385,005
Sep 17, 2026	13.44	13.95	13.42	13.73	13.73	2.23%	2,740,387
Sep 16, 2026	13.67	13.78	13.41	13.43	13.43	-1.83%	1,558,413
Sep 15, 2026	13.30	13.68	13.10	13.68	13.68	2.70%	1,500,443
Sep 14, 2026	12.71	13.34	12.71	13.32	13.32	3.66%	1,962,607
Sep 11, 2026	13.00	13.11	12.84	12.85	12.85	-3.02%	1,254,121
Sep 10, 2026	12.96	13.25	12.85	13.25	13.25	0.38%	2,352,440
Sep 9, 2026	13.15	13.27	12.96	13.20	13.20	0.76%	1,839,257
Sep 8, 2026	13.00	13.10	12.88	13.10	13.10	0.23%	2,927,865
Sep 7, 2026	13.06	13.15	12.88	13.07	13.07	0.08%	2,199,335
Sep 4, 2026	13.12	13.35	12.99	13.06	13.06	-0.46%	3,772,988
Sep 3, 2026	13.19	13.48	12.92	13.12	13.12	-0.23%	2,336,608
Sep 2, 2026	13.01	13.15	12.80	13.15	13.15	0.54%	1,348,930
Sep 1, 2026	13.34	13.42	13.00	13.08	13.08	-3.04%	1,795,801
Aug 31, 2026	13.32	13.60	13.16	13.49	13.49	-0.30%	1,156,045
Aug 28, 2026	13.27	13.59	13.24	13.53	13.53	2.19%	1,690,844
Aug 27, 2026	13.51	13.74	13.16	13.24	13.24	-3.15%	2,113,687
Aug 26, 2026	13.91	14.13	13.52	13.67	13.67	-1.73%	3,966,958
Aug 25, 2026	14.00	14.07	13.53	13.91	13.91	-0.22%	3,173,666
Aug 24, 2026	13.30	14.27	13.10	13.94	13.94	5.05%	8,583,445
Aug 21, 2026	12.60	13.30	12.60	13.27	13.27	5.32%	4,285,393
Aug 20, 2026	12.36	12.68	12.05	12.60	12.60	3.36%	1,853,655
Aug 19, 2026	12.42	12.42	12.05	12.19	12.19	-2.71%	1,042,001
Aug 18, 2026	13.34	13.34	12.52	12.53	12.53	-3.62%	1,089,091
Aug 17, 2026	13.50	13.67	12.96	13.00	13.00	-3.63%	3,114,837
Aug 14, 2026	13.70	13.79	12.50	13.49	13.49	-1.32%	8,095,819
Aug 13, 2026	13.90	14.08	13.55	13.67	13.67	-2.36%	5,893,982
Aug 12, 2026	13.79	14.00	13.14	14.00	14.00	4.32%	3,187,361
Aug 11, 2026	12.84	13.49	12.63	13.42	13.42	4.60%	3,928,006
Aug 10, 2026	13.21	13.37	12.80	12.83	12.83	-2.88%	1,241,114
Aug 7, 2026	13.22	13.59	12.97	13.21	13.21	-2.29%	2,091,326
Aug 6, 2026	13.60	13.99	13.21	13.52	13.52	-1.74%	2,366,650
Aug 5, 2026	13.09	13.76	12.74	13.76	13.76	5.85%	2,873,750
Aug 4, 2026	13.58	13.58	12.75	13.00	13.00	-4.27%	2,790,015
Aug 3, 2026	13.81	14.09	13.48	13.58	13.58	-2.65%	4,509,119
Jul 31, 2026	13.54	13.96	13.46	13.95	13.95	3.03%	2,773,011
Jul 30, 2026	13.74	14.18	13.28	13.54	13.54	-2.45%	4,942,869
Jul 29, 2026	13.29	13.89	13.18	13.88	13.88	4.36%	3,513,606
Jul 28, 2026	13.27	13.63	13.12	13.30	13.30	-1.63%	4,173,488