JINGDONG Industrials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	13.44	13.44	12.85	12.97	12.97	-3.06%	3,203,140
Mar 13, 2026	14.60	14.69	13.22	13.38	13.38	-7.47%	3,868,137
Mar 12, 2026	13.70	14.76	13.53	14.46	14.46	5.55%	5,942,795
Mar 11, 2026	13.10	14.29	12.79	13.70	13.70	5.06%	5,025,847
Mar 10, 2026	12.78	13.40	12.53	13.04	13.04	3.25%	6,818,582
Mar 9, 2026	11.46	13.31	10.86	12.63	12.63	10.11%	11,909,110
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