JINGDONG Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.00	13.25	12.66	12.74	12.74	-1.62%	1,529,889
Jul 9, 2026	12.50	13.10	12.01	12.95	12.95	5.71%	1,551,564
Jul 8, 2026	12.20	12.42	11.56	12.25	12.25	2.51%	1,073,699
Jul 7, 2026	11.98	12.24	11.84	11.95	11.95	-1.73%	942,791
Jul 6, 2026	12.01	12.21	11.91	12.16	12.16	-0.41%	1,305,561
Jul 3, 2026	11.50	12.39	11.50	12.21	12.21	6.17%	2,841,956
Jul 2, 2026	11.15	11.72	11.15	11.50	11.50	3.14%	3,560,197
Jun 30, 2026	11.39	11.39	11.07	11.15	11.15	-2.19%	1,369,548
Jun 29, 2026	10.98	11.49	10.66	11.40	11.40	6.44%	5,391,246
Jun 26, 2026	10.96	10.96	10.51	10.71	10.71	-2.28%	2,269,283
Jun 25, 2026	11.16	11.26	10.90	10.96	10.96	-1.79%	1,634,234
Jun 24, 2026	11.32	11.32	10.90	11.16	11.16	-1.41%	1,876,703
Jun 23, 2026	11.75	11.80	11.26	11.32	11.32	-2.25%	2,317,533
Jun 22, 2026	11.68	11.88	11.49	11.58	11.58	-1.86%	1,823,399
Jun 18, 2026	12.60	12.60	11.68	11.80	11.80	-7.38%	2,850,546
Jun 17, 2026	13.43	13.51	12.54	12.74	12.74	-5.28%	1,209,247
Jun 16, 2026	13.66	13.66	13.18	13.45	13.45	-2.96%	517,520
Jun 15, 2026	13.54	14.07	13.50	13.86	13.86	2.36%	1,198,155
Jun 12, 2026	12.98	13.58	12.90	13.54	13.54	4.80%	4,457,774
Jun 11, 2026	12.85	13.30	12.50	12.92	12.92	0.54%	3,424,848
Jun 10, 2026	13.00	13.00	12.67	12.85	12.85	-1.61%	688,094
Jun 9, 2026	13.38	13.51	12.90	13.06	13.06	-2.25%	1,015,424
Jun 8, 2026	13.36	13.77	13.31	13.36	13.36	-2.55%	645,155
Jun 5, 2026	14.33	14.44	13.63	13.71	13.71	-4.33%	1,256,243
Jun 4, 2026	14.25	14.77	14.25	14.33	14.33	-0.07%	639,353
Jun 3, 2026	15.00	15.00	14.28	14.34	14.34	-4.27%	1,522,625
Jun 2, 2026	15.14	15.17	14.84	14.98	14.98	-0.33%	1,176,576
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