The highest closing price for JD Inc Adr (JD) last month was $32.78, on November 3. It was down 9.6% for the month. The latest price is $29.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $29.85 | $29.99 | $29.74 | $29.83 | 6,417,200 |
November 26 2025 | $29.48 | $29.73 | $29.01 | $29.42 | 12,657,000 |
November 25 2025 | $29.10 | $29.38 | $28.94 | $29.14 | 10,999,800 |
November 24 2025 | $28.94 | $29.17 | $28.77 | $29.06 | 11,998,900 |
November 21 2025 | $28.26 | $29.11 | $28.21 | $28.93 | 11,966,700 |
November 20 2025 | $29.07 | $29.50 | $28.34 | $28.39 | 13,790,300 |
November 19 2025 | $29.27 | $29.43 | $28.72 | $28.88 | 13,343,300 |
November 18 2025 | $29.10 | $29.74 | $29.02 | $29.45 | 11,462,100 |
November 17 2025 | $29.43 | $30.15 | $29.37 | $29.54 | 16,398,300 |
November 14 2025 | $29.56 | $30.10 | $29.01 | $29.31 | 30,566,500 |
November 13 2025 | $31.45 | $31.80 | $30.18 | $30.71 | 31,428,200 |
November 12 2025 | $31.93 | $31.93 | $31.11 | $31.25 | 14,927,500 |
November 11 2025 | $31.82 | $31.93 | $31.43 | $31.61 | 10,870,600 |
November 10 2025 | $31.49 | $31.53 | $31.08 | $31.41 | 13,963,600 |
November 07 2025 | $31.39 | $31.90 | $30.95 | $31.79 | 10,591,300 |
November 06 2025 | $32.52 | $32.67 | $31.72 | $31.95 | 8,388,600 |
November 05 2025 | $31.89 | $32.09 | $31.64 | $32.04 | 7,422,800 |
November 04 2025 | $31.84 | $32.36 | $31.68 | $31.82 | 11,183,200 |
November 03 2025 | $33.00 | $33.00 | $32.30 | $32.78 | 7,712,000 |
Daily pricing data for JD Inc Adr dates back to 5/22/2014, and may be incomplete.
