The highest closing price for JD Inc Adr (JD) last month was $37.25, on May 13. It was down 1.1% for the month. The latest price is $33.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $32.49 | $32.63 | $31.98 | $32.41 | 11,037,500 |
May 29 2025 | $32.99 | $33.12 | $32.53 | $32.94 | 18,271,000 |
May 28 2025 | $32.18 | $32.20 | $31.56 | $31.58 | 13,150,800 |
May 27 2025 | $32.87 | $32.89 | $32.45 | $32.54 | 11,839,500 |
May 23 2025 | $33.25 | $33.54 | $33.10 | $33.35 | 6,530,900 |
May 22 2025 | $33.60 | $33.97 | $33.28 | $33.69 | 8,963,600 |
May 21 2025 | $34.22 | $34.30 | $33.55 | $33.65 | 8,321,400 |
May 20 2025 | $34.08 | $34.46 | $33.89 | $33.95 | 10,704,900 |
May 19 2025 | $33.23 | $33.70 | $33.03 | $33.69 | 7,112,600 |
May 16 2025 | $33.88 | $33.92 | $33.47 | $33.55 | 13,346,200 |
May 15 2025 | $34.91 | $34.97 | $33.95 | $34.35 | 19,620,600 |
May 14 2025 | $36.79 | $37.00 | $35.54 | $35.73 | 16,957,400 |
May 13 2025 | $36.07 | $38.08 | $35.32 | $37.25 | 39,429,000 |
May 12 2025 | $35.90 | $36.24 | $35.56 | $36.05 | 21,421,300 |
May 09 2025 | $34.10 | $34.39 | $33.82 | $33.86 | 6,691,000 |
May 08 2025 | $34.09 | $34.37 | $33.68 | $34.12 | 6,830,800 |
May 07 2025 | $33.60 | $33.92 | $33.37 | $33.82 | 6,926,300 |
May 06 2025 | $34.04 | $34.31 | $33.94 | $34.06 | 11,487,300 |
May 05 2025 | $34.03 | $34.46 | $33.95 | $34.06 | 6,749,300 |
May 02 2025 | $34.37 | $34.65 | $33.86 | $34.47 | 12,543,600 |
May 01 2025 | $32.78 | $33.07 | $32.53 | $32.85 | 6,796,800 |
Daily pricing data for JD Inc Adr dates back to 5/22/2014, and may be incomplete.
