The highest closing price for JD Inc Adr (JD) last month was $40.16, on April 1. It was down 18.8% for the month. The latest price is $33.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $32.58 | $32.67 | $31.94 | $32.62 | 12,113,100 |
April 29 2025 | $32.99 | $33.21 | $32.85 | $32.88 | 10,406,600 |
April 28 2025 | $32.60 | $33.18 | $32.35 | $32.70 | 14,246,600 |
April 25 2025 | $31.99 | $32.59 | $31.80 | $32.53 | 14,425,400 |
April 24 2025 | $32.32 | $32.60 | $31.90 | $32.47 | 25,415,800 |
April 23 2025 | $34.22 | $34.82 | $33.47 | $33.56 | 20,795,800 |
April 22 2025 | $33.89 | $34.26 | $33.30 | $33.67 | 25,811,300 |
April 21 2025 | $34.16 | $34.24 | $33.08 | $34.06 | 14,714,100 |
April 17 2025 | $35.58 | $35.78 | $34.69 | $34.72 | 13,869,900 |
April 16 2025 | $35.93 | $36.15 | $35.05 | $35.33 | 16,172,100 |
April 15 2025 | $37.76 | $37.76 | $37.17 | $37.44 | 12,425,900 |
April 14 2025 | $37.72 | $39.27 | $37.65 | $38.18 | 18,710,200 |
April 11 2025 | $36.24 | $36.70 | $35.08 | $36.42 | 22,648,300 |
April 10 2025 | $36.03 | $37.17 | $34.99 | $35.58 | 24,546,400 |
April 09 2025 | $33.39 | $35.65 | $33.03 | $35.08 | 26,784,500 |
April 08 2025 | $35.71 | $35.95 | $32.72 | $33.02 | 26,493,200 |
April 07 2025 | $33.43 | $35.91 | $32.56 | $33.92 | 28,861,900 |
April 04 2025 | $35.37 | $35.87 | $33.88 | $35.78 | 25,781,400 |
April 03 2025 | $38.19 | $39.13 | $38.11 | $38.78 | 10,969,150 |
April 02 2025 | $40.06 | $40.31 | $39.53 | $39.94 | 6,850,376 |
April 01 2025 | $40.15 | $40.52 | $39.92 | $40.16 | 11,027,700 |
Daily pricing data for JD Inc Adr dates back to 5/22/2014, and may be incomplete.
