JD.com Inc. (013A.F)
38.25
1.25 (3.38%)
At close: Mar 13, 2025, 5:25 PM
013A.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 37.05 | 37.35 | 36.05 | 37.15 | -0.45 | -1.20% | 20,411 |
| Mar 11, 2025 | 37.45 | 38.25 | 37.00 | 37.60 | 0.10 | 0.27% | 6,565 |
| Mar 10, 2025 | 38.95 | 39.10 | 37.05 | 37.50 | -1.75 | -4.46% | 13,249 |
| Mar 7, 2025 | 40.85 | 41.15 | 38.40 | 39.25 | -1.65 | -4.03% | 7,636 |
| Mar 6, 2025 | 42.55 | 44.25 | 39.40 | 40.90 | -0.10 | -0.24% | 32,557 |
| Mar 5, 2025 | 39.40 | 41.00 | 39.05 | 41.00 | 2.15 | 5.53% | 9,117 |
| Mar 4, 2025 | 39.10 | 39.50 | 38.45 | 38.85 | 0.15 | 0.39% | 6,507 |
| Mar 3, 2025 | 39.05 | 39.70 | 38.20 | 38.70 | -1.80 | -4.44% | 9,176 |
| Feb 28, 2025 | 39.70 | 40.50 | 39.15 | 40.50 | -0.15 | -0.37% | 7,360 |
| Feb 27, 2025 | 41.55 | 41.85 | 40.35 | 40.65 | 0.15 | 0.37% | 7,856 |
| Feb 26, 2025 | 41.20 | 41.55 | 40.30 | 40.50 | 2.50 | 6.58% | 12,232 |
| Feb 25, 2025 | 38.20 | 38.55 | 37.75 | 38.00 | 0.30 | 0.80% | 5,531 |
| Feb 24, 2025 | 39.25 | 40.25 | 36.95 | 37.70 | -3.05 | -7.48% | 22,521 |
| Feb 21, 2025 | 39.00 | 41.65 | 38.75 | 40.75 | 1.70 | 4.35% | 20,276 |
| Feb 20, 2025 | 37.95 | 41.15 | 37.65 | 39.05 | 1.35 | 3.58% | 26,042 |
| Feb 19, 2025 | 37.65 | 38.10 | 37.05 | 37.70 | 0.10 | 0.27% | 5,170 |
| Feb 18, 2025 | 38.10 | 38.85 | 37.05 | 37.60 | -0.95 | -2.46% | 14,030 |
| Feb 17, 2025 | 38.55 | 39.00 | 38.45 | 38.55 | -1.00 | -2.53% | 8,598 |
| Feb 14, 2025 | 38.75 | 40.20 | 38.75 | 39.55 | 1.75 | 4.63% | 15,052 |
| Feb 13, 2025 | 38.85 | 38.85 | 36.35 | 37.80 | -0.15 | -0.40% | 15,108 |
| Feb 12, 2025 | 38.35 | 38.85 | 37.60 | 37.95 | -1.55 | -3.92% | 11,497 |
| Feb 11, 2025 | 40.10 | 40.25 | 39.10 | 39.50 | -1.60 | -3.89% | 6,393 |
| Feb 10, 2025 | 40.05 | 41.10 | 39.50 | 41.10 | 2.05 | 5.25% | 8,948 |
| Feb 7, 2025 | 38.50 | 39.85 | 38.50 | 39.05 | 0.35 | 0.90% | 6,863 |
| Feb 6, 2025 | 39.10 | 39.35 | 38.35 | 38.70 | 0.60 | 1.57% | 2,312 |
| Feb 5, 2025 | 38.40 | 39.15 | 38.05 | 38.10 | -1.70 | -4.27% | 3,261 |
| Feb 4, 2025 | 40.05 | 40.75 | 39.45 | 39.80 | 0.65 | 1.66% | 7,344 |
| Feb 3, 2025 | 38.25 | 39.75 | 37.65 | 39.15 | -0.20 | -0.51% | 9,943 |
| Jan 31, 2025 | 40.90 | 41.05 | 38.85 | 39.35 | -0.80 | -1.99% | 9,808 |
| Jan 30, 2025 | 38.55 | 40.75 | 38.45 | 40.15 | 1.25 | 3.21% | 17,096 |
| Jan 29, 2025 | 39.20 | 39.85 | 38.50 | 38.90 | -0.30 | -0.77% | 8,123 |
| Jan 28, 2025 | 38.45 | 39.60 | 38.35 | 39.20 | 0.90 | 2.35% | 4,162 |
| Jan 27, 2025 | 38.90 | 39.05 | 37.85 | 38.30 | -0.25 | -0.65% | 6,511 |
| Jan 24, 2025 | 38.20 | 39.00 | 37.70 | 38.55 | 1.25 | 3.35% | 3,992 |
| Jan 23, 2025 | 37.20 | 37.40 | 36.85 | 37.30 | -0.20 | -0.53% | 4,940 |
| Jan 22, 2025 | 37.45 | 38.20 | 37.25 | 37.50 | 0.35 | 0.94% | 4,698 |
| Jan 21, 2025 | 39.25 | 39.60 | 36.75 | 37.15 | -1.65 | -4.25% | 8,242 |
| Jan 20, 2025 | 38.80 | 39.35 | 38.10 | 38.80 | 0.45 | 1.17% | 7,850 |
| Jan 17, 2025 | 36.55 | 38.35 | 36.10 | 38.35 | 3.80 | 11.00% | 12,040 |
| Jan 16, 2025 | 35.05 | 35.05 | 34.40 | 34.55 | 0.05 | 0.14% | 1,329 |
| Jan 15, 2025 | 33.90 | 34.55 | 33.90 | 34.50 | 0.65 | 1.92% | 2,416 |
| Jan 14, 2025 | 33.80 | 34.35 | 33.70 | 33.85 | 1.25 | 3.83% | 1,804 |
| Jan 13, 2025 | 32.40 | 33.00 | 32.10 | 32.60 | 0.05 | 0.15% | 2,622 |
| Jan 10, 2025 | 32.80 | 33.00 | 32.05 | 32.55 | -1.00 | -2.98% | 5,792 |
| Jan 9, 2025 | 33.15 | 33.85 | 33.10 | 33.55 | -0.15 | -0.45% | 1,655 |
| Jan 8, 2025 | 33.65 | 34.00 | 33.10 | 33.70 | 0.10 | 0.30% | 2,221 |
| Jan 7, 2025 | 33.30 | 34.10 | 33.15 | 33.60 | -0.35 | -1.03% | 2,247 |
| Jan 6, 2025 | 33.90 | 35.20 | 33.55 | 33.95 | -0.45 | -1.31% | 3,481 |
| Jan 3, 2025 | 33.55 | 34.40 | 33.20 | 34.40 | 0.95 | 2.84% | 1,571 |
| Jan 2, 2025 | 32.95 | 33.90 | 32.60 | 33.45 | 0.40 | 1.21% | 5,965 |