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
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
31st Dec 2025 (Wed) 28.79917 28.79917 28.79917 28.79917 92,792
30th Dec 2025 (Tue) 28.79917 28.79917 28.79917 28.79917 96,248
29th Dec 2025 (Mon) 28.79917 28.79917 28.79917 28.79917 37,447
26th Dec 2025 (Fri) 28.79917 28.79917 28.79917 28.79917 0
25th Dec 2025 (Thu) 28.79917 28.79917 28.79917 28.79917 0
24th Dec 2025 (Wed) 28.79917 28.79917 28.79917 28.79917 22,899
23rd Dec 2025 (Tue) 28.79917 28.79917 28.79917 28.79917 50,479
22nd Dec 2025 (Mon) 28.94626 28.94626 28.94626 28.94626 62,334
19th Dec 2025 (Fri) 28.94626 28.94626 28.94626 28.94626 65,786
18th Dec 2025 (Thu) 28.94626 28.94626 28.94626 28.94626 25,774
17th Dec 2025 (Wed) 29.44299 29.44299 29.44299 29.44299 34,929
16th Dec 2025 (Tue) 29.44299 29.44299 29.44299 29.44299 24,327
15th Dec 2025 (Mon) 29.44299 29.44299 29.44299 29.44299 52,537
12th Dec 2025 (Fri) 29.44299 29.44299 29.44299 29.44299 31,202
11th Dec 2025 (Thu) 29.44299 29.44299 29.44299 29.44299 36,982
10th Dec 2025 (Wed) 30.01282 30.01282 30.01282 30.01282 52,019
9th Dec 2025 (Tue) 30.01282 30.01282 30.01282 30.01282 198,614
8th Dec 2025 (Mon) 30.01282 30.01282 30.01282 30.01282 37,744
FTSE 100 Latest
Value10,369.75
Change60.53