J.D Development Co., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.50	17.50	16.70	16.90	16.90	-1.74%	25,081
Mar 27, 2026	16.90	17.45	16.90	17.20	17.20	0.58%	42,082
Mar 26, 2026	17.40	17.40	17.05	17.10	17.10	0.29%	31,148
Mar 25, 2026	17.40	18.00	17.05	17.05	17.05	0.29%	65,442
Mar 24, 2026	16.90	17.05	16.50	17.00	17.00	-	68,360
Mar 23, 2026	17.20	17.20	16.90	17.00	17.00	-1.16%	26,461
Mar 20, 2026	17.00	17.20	17.00	17.20	17.20	0.58%	56,411
Mar 19, 2026	17.25	17.50	17.10	17.10	17.10	-0.87%	45,470
Mar 18, 2026	17.80	17.80	17.05	17.25	17.25	-4.17%	88,435
Mar 17, 2026	18.55	18.60	17.95	18.00	18.00	-	32,449
Mar 16, 2026	17.60	18.70	17.60	18.00	18.00	-	26,299
Mar 13, 2026	17.95	18.00	17.45	18.00	18.00	0.28%	103,337
Mar 12, 2026	18.05	18.65	17.95	17.95	17.95	-2.71%	44,246
Mar 11, 2026	19.15	19.15	18.05	18.45	18.45	-0.54%	62,591
Mar 10, 2026	18.50	19.00	18.20	18.55	18.55	-	15,445
Mar 9, 2026	18.60	18.60	18.00	18.55	18.55	-2.11%	53,538
Mar 6, 2026	19.00	19.00	18.25	18.95	18.95	1.88%	42,620
Mar 5, 2026	19.25	19.25	18.30	18.60	18.60	-0.27%	65,459
Mar 4, 2026	18.65	18.65	18.20	18.65	18.65	-2.36%	63,224
Mar 3, 2026	19.80	19.80	18.95	19.10	19.10	-1.29%	86,145
Mar 2, 2026	19.05	19.45	19.00	19.35	19.35	-1.28%	26,949
Feb 26, 2026	19.05	19.75	19.05	19.60	19.60	-0.25%	62,281
Feb 25, 2026	19.70	19.80	19.40	19.65	19.65	-0.25%	34,220
Feb 24, 2026	19.95	19.95	19.50	19.70	19.70	-0.76%	34,098
Feb 23, 2026	19.30	20.05	18.70	19.85	19.85	2.06%	71,969
Feb 11, 2026	19.50	19.70	18.10	19.45	19.45	-0.51%	34,115
Feb 10, 2026	19.45	19.55	19.25	19.55	19.55	0.26%	68,089
Feb 9, 2026	19.50	19.60	19.30	19.50	19.50	-	14,402
Feb 6, 2026	19.50	19.50	19.00	19.50	19.50	-0.76%	11,063
Feb 5, 2026	19.40	19.70	19.10	19.65	19.65	-0.51%	22,068
Feb 4, 2026	19.85	19.85	19.50	19.75	19.75	-0.25%	7,052
Feb 3, 2026	19.30	19.80	19.30	19.80	19.80	0.25%	10,139
Feb 2, 2026	19.75	19.75	19.75	19.75	19.75	0.51%	2,066
Jan 30, 2026	19.85	19.85	19.20	19.65	19.65	-1.01%	57,555
Jan 29, 2026	19.70	19.85	18.75	19.85	19.85	-0.25%	35,013
Jan 28, 2026	19.65	20.25	19.45	19.90	19.90	2.31%	58,056
Jan 27, 2026	19.45	19.50	19.45	19.45	19.45	-	10,060
Jan 26, 2026	19.05	19.45	19.00	19.45	19.45	-0.26%	43,166
Jan 23, 2026	19.50	19.50	19.00	19.50	19.50	0.52%	37,050
Jan 22, 2026	19.50	19.50	19.15	19.40	19.40	1.31%	13,048
Jan 21, 2026	19.60	19.60	19.10	19.15	19.15	-1.79%	24,328
Jan 20, 2026	19.45	19.50	19.40	19.50	19.50	-	18,028
Jan 19, 2026	19.70	19.85	19.50	19.50	19.50	-1.76%	46,202
Jan 16, 2026	19.90	19.95	19.50	19.85	19.85	-0.75%	77,063
Jan 15, 2026	20.30	20.30	19.90	20.00	20.00	0.25%	30,026
Jan 14, 2026	19.95	20.00	19.85	19.95	19.95	-	29,033
Jan 13, 2026	20.20	20.20	19.75	19.95	19.95	-1.24%	46,898
Jan 12, 2026	20.00	20.25	19.85	20.20	20.20	0.25%	41,068
Jan 9, 2026	20.00	20.30	19.90	20.15	20.15	-	30,596
Jan 8, 2026	19.90	20.40	19.55	20.15	20.15	0.75%	83,926