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
14th Nov 2025 (Fri) 29.97195 29.97195 29.97195 29.97195 162,703
13th Nov 2025 (Thu) 31.40749 31.40749 31.40749 31.40749 225,164
12th Nov 2025 (Wed) 31.40749 31.40749 31.40749 31.40749 87,923
11th Nov 2025 (Tue) 33.1833 33.1833 33.1833 33.1833 77,162
10th Nov 2025 (Mon) 33.1833 33.1833 33.1833 33.1833 121,327
7th Nov 2025 (Fri) 33.1833 33.1833 33.1833 33.1833 83,176
6th Nov 2025 (Thu) 33.1833 33.1833 33.1833 33.1833 180,126
5th Nov 2025 (Wed) 33.1833 33.1833 33.1833 33.1833 111,045
4th Nov 2025 (Tue) 33.1833 33.1833 33.1833 33.1833 189,982
3rd Nov 2025 (Mon) 33.1833 33.1833 33.1833 33.1833 95,435
31st Oct 2025 (Fri) 33.1833 33.1833 33.1833 33.1833 42,744
30th Oct 2025 (Thu) 33.33939 33.33939 33.33939 33.33939 74,125
29th Oct 2025 (Wed) 33.33939 33.33939 33.33939 33.33939 111,858
28th Oct 2025 (Tue) 33.33939 33.33939 33.33939 33.33939 125,040
27th Oct 2025 (Mon) 33.33939 33.33939 33.33939 33.33939 125,605
24th Oct 2025 (Fri) 33.33939 33.33939 33.33939 33.33939 35,859
23rd Oct 2025 (Thu) 33.213 33.213 33.213 33.213 71,572
22nd Oct 2025 (Wed) 33.17938 33.17938 33.17938 33.17938 72,189
21st Oct 2025 (Tue) 33.17938 33.17938 33.17938 33.17938 90,519
20th Oct 2025 (Mon) 33.17938 33.17938 33.17938 33.17938 132,247
17th Oct 2025 (Fri) 33.17938 33.17938 33.17938 33.17938 66,985
16th Oct 2025 (Thu) 33.17938 33.17938 33.17938 33.17938 61,040
15th Oct 2025 (Wed) 33.15159 33.15159 33.15159 33.15159 140,306
14th Oct 2025 (Tue) 32.76361 32.76361 32.76361 32.76361 72,569
13th Oct 2025 (Mon) 33.59146 33.59146 33.59146 33.59146 243,325
10th Oct 2025 (Fri) 31.97329 31.97329 31.97329 31.97329 332,556
9th Oct 2025 (Thu) 34.89873 34.89873 34.89873 34.89873 127,479
8th Oct 2025 (Wed) 34.89873 34.89873 34.89873 34.89873 124,734
7th Oct 2025 (Tue) 34.89873 34.89873 34.89873 34.89873 167,150
6th Oct 2025 (Mon) 35.94998 35.94998 35.94998 35.94998 139,036
3rd Oct 2025 (Fri) 35.64584 35.64584 35.64584 35.64584 101,935
2nd Oct 2025 (Thu) 36.23465 36.23465 36.23465 36.23465 218,305
1st Oct 2025 (Wed) 35.84516 35.84516 35.84516 35.84516 189,214
30th Sep 2025 (Tue) 34.8707 34.8707 34.8707 34.8707 96,942
29th Sep 2025 (Mon) 35.80143 35.80143 35.80143 35.80143 169,841
26th Sep 2025 (Fri) 35.80143 35.80143 35.80143 35.80143 130,861
25th Sep 2025 (Thu) 35.80143 35.80143 35.80143 35.80143 179,974
24th Sep 2025 (Wed) 34.16808 34.16808 34.16808 34.16808 404,385
23rd Sep 2025 (Tue) 34.16808 34.16808 34.16808 34.16808 187,514
22nd Sep 2025 (Mon) 34.16808 34.16808 34.16808 34.16808 202,947
19th Sep 2025 (Fri) 35.82191 35.82191 35.82191 35.82191 189,606
18th Sep 2025 (Thu) 35.10956 35.10956 35.10956 35.10956 192,218
17th Sep 2025 (Wed) 33.64519 33.64519 33.64519 33.64519 295,859
16th Sep 2025 (Tue) 33.64519 33.64519 33.64519 33.64519 221,358
FTSE 100 Latest
Value9,698.37
Change-109.31