The highest closing price for JD Inc Adr (JD) last month was $33.93, on July 23. It was down 2.9% for the month. The latest price is $31.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $31.27 | $31.91 | $31.08 | $31.49 | 12,633,600 |
July 30 2025 | $32.06 | $32.17 | $31.59 | $31.75 | 9,185,100 |
July 29 2025 | $33.20 | $33.27 | $32.13 | $32.22 | 11,111,500 |
July 28 2025 | $33.38 | $33.65 | $33.06 | $33.22 | 5,788,300 |
July 25 2025 | $33.15 | $33.31 | $32.98 | $33.18 | 4,898,000 |
July 24 2025 | $33.93 | $33.98 | $33.31 | $33.47 | 7,713,800 |
July 23 2025 | $34.25 | $34.32 | $33.83 | $33.93 | 8,726,200 |
July 22 2025 | $33.49 | $33.99 | $33.18 | $33.88 | 10,338,600 |
July 21 2025 | $33.55 | $33.88 | $33.16 | $33.40 | 10,481,400 |
July 18 2025 | $34.00 | $34.54 | $33.65 | $33.92 | 23,776,800 |
July 17 2025 | $31.60 | $32.81 | $31.56 | $32.69 | 12,359,300 |
July 16 2025 | $31.78 | $31.80 | $31.36 | $31.64 | 7,506,600 |
July 15 2025 | $31.75 | $32.20 | $31.56 | $32.04 | 16,352,700 |
July 14 2025 | $31.02 | $31.11 | $30.71 | $30.80 | 8,442,800 |
July 11 2025 | $31.36 | $31.51 | $31.05 | $31.10 | 7,774,200 |
July 10 2025 | $31.37 | $31.45 | $31.13 | $31.22 | 10,081,100 |
July 09 2025 | $32.06 | $32.07 | $31.40 | $31.60 | 12,983,600 |
July 08 2025 | $32.49 | $33.18 | $32.45 | $32.70 | 8,190,400 |
July 07 2025 | $31.88 | $32.52 | $31.85 | $32.02 | 6,779,700 |
July 03 2025 | $31.99 | $32.30 | $31.92 | $32.07 | 5,948,500 |
July 02 2025 | $32.59 | $32.59 | $32.01 | $32.47 | 10,078,900 |
July 01 2025 | $32.44 | $32.96 | $32.19 | $32.70 | 6,415,500 |
Daily pricing data for JD Inc Adr dates back to 5/22/2014, and may be incomplete.
