Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jd.com Adr Rep (0JOQ) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 26.52 26.52 26.52 26.52 75,249
26th Feb 2026 (Thu) 26.87 26.87 26.87 26.87 93,388
25th Feb 2026 (Wed) 27.49 27.49 27.49 27.49 52,339
24th Feb 2026 (Tue) 27.57 27.57 27.57 27.57 63,047
23rd Feb 2026 (Mon) 27.12 27.12 27.12 27.12 48,053
20th Feb 2026 (Fri) 27.17 27.17 27.17 27.17 59,505
19th Feb 2026 (Thu) 27.14 27.14 27.14 27.14 16,468
18th Feb 2026 (Wed) 27.47 27.47 27.47 27.47 25,130
17th Feb 2026 (Tue) 27.43 27.43 27.43 27.43 93,002
16th Feb 2026 (Mon) 27.14 27.14 27.14 27.14 0
13th Feb 2026 (Fri) 27.39 27.39 27.39 27.39 54,878
12th Feb 2026 (Thu) 27.23 27.23 27.23 27.23 135,525
11th Feb 2026 (Wed) 28.22 28.22 28.22 28.22 72,542
10th Feb 2026 (Tue) 28.41 28.41 28.41 28.41 187,441
9th Feb 2026 (Mon) 27.94 27.94 27.94 27.94 141,268
6th Feb 2026 (Fri) 27.97 27.97 27.97 27.97 154,640
5th Feb 2026 (Thu) 27.42 27.42 27.42 27.42 88,755
4th Feb 2026 (Wed) 27.36 27.36 27.36 27.36 389,132
3rd Feb 2026 (Tue) 27.82 27.82 27.82 27.82 190,606
2nd Feb 2026 (Mon) 28.59 28.59 28.59 28.59 153,243
30th Jan 2026 (Fri) 28.67 28.67 28.67 28.67 86,654
29th Jan 2026 (Thu) 29.07 29.07 29.07 29.07 123,259
28th Jan 2026 (Wed) 29.27 29.27 29.27 29.27 28,293
27th Jan 2026 (Tue) 28.98866 28.98866 28.98866 28.98866 62,277
26th Jan 2026 (Mon) 29.9269 29.9269 29.9269 29.9269 71,726
23rd Jan 2026 (Fri) 29.9269 29.9269 29.9269 29.9269 63,326
22nd Jan 2026 (Thu) 29.9269 29.9269 29.9269 29.9269 116,752
21st Jan 2026 (Wed) 28.90387 28.90387 28.90387 28.90387 50,819
20th Jan 2026 (Tue) 28.61237 28.61237 28.61237 28.61237 56,145
19th Jan 2026 (Mon) 29.24884 29.24884 29.24884 29.24884 0
16th Jan 2026 (Fri) 29.24884 29.24884 29.24884 29.24884 108,237
15th Jan 2026 (Thu) 29.24884 29.24884 29.24884 29.24884 131,753
14th Jan 2026 (Wed) 29.24884 29.24884 29.24884 29.24884 126,873
13th Jan 2026 (Tue) 29.24884 29.24884 29.24884 29.24884 71,889
12th Jan 2026 (Mon) 29.24884 29.24884 29.24884 29.24884 179,136
9th Jan 2026 (Fri) 29.24884 29.24884 29.24884 29.24884 29,920
8th Jan 2026 (Thu) 29.24884 29.24884 29.24884 29.24884 103,690
7th Jan 2026 (Wed) 29.24884 29.24884 29.24884 29.24884 29,487
6th Jan 2026 (Tue) 28.79917 28.79917 28.79917 28.79917 53,880
5th Jan 2026 (Mon) 28.79917 28.79917 28.79917 28.79917 115,414
2nd Jan 2026 (Fri) 28.79917 28.79917 28.79917 28.79917 119,012
1st Jan 2026 (Thu) 28.79917 28.79917 28.79917 28.79917 0
FTSE 100 Latest
Value10,910.55
Change63.85