JD Logistics, Inc. - 2618.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.8	11.79	11.79	11.82	11.69	1.7M
December 23, 2025	11.81	11.8	11.8	11.85	11.75	4.75M
December 22, 2025	11.88	11.73	11.73	11.92	11.66	5.57M
December 19, 2025	11.69	11.83	11.83	11.84	11.65	7.86M
December 18, 2025	11.71	11.67	11.67	11.76	11.57	6.79M
December 17, 2025	11.82	11.76	11.76	11.82	11.66	5.28M
December 16, 2025	11.98	11.75	11.75	12.04	11.65	9.75M
December 15, 2025	12.04	12	12	12.06	11.95	5.16M
December 12, 2025	12.04	12.12	12.12	12.19	12	5.57M
December 11, 2025	12.01	12.04	12.04	12.18	11.97	4.41M
December 10, 2025	12.01	12.01	12.01	12.09	11.92	5.1M
December 09, 2025	12.14	12.01	12.01	12.18	11.97	6.87M
December 08, 2025	12.4	12.14	12.14	12.43	12.12	6.41M
December 05, 2025	12.3	12.4	12.4	12.4	12.28	5.32M
December 04, 2025	12.29	12.34	12.34	12.41	12.23	4.65M
December 03, 2025	12.45	12.29	12.29	12.45	12.23	4.65M
December 02, 2025	12.38	12.48	12.48	12.49	12.35	5.75M
December 01, 2025	12.19	12.44	12.44	12.44	12.19	7.62M
November 28, 2025	12.22	12.17	12.17	12.32	12.17	3.95M
November 27, 2025	12.24	12.22	12.22	12.29	12.17	4.67M
November 26, 2025	12.06	12.23	12.23	12.28	12.06	5.07M
November 25, 2025	11.96	12.03	12.03	12.08	11.95	6.08M
November 24, 2025	11.98	11.95	11.95	12.02	11.83	10.16M
November 21, 2025	12	11.82	11.82	12	11.82	8.83M
November 20, 2025	12.14	12.12	12.12	12.22	12.06	6.07M
November 19, 2025	12.09	12.14	12.14	12.21	12.07	10.75M
November 18, 2025	12.27	12.05	12.05	12.32	12.03	9.68M
November 17, 2025	12.42	12.27	12.27	12.42	12.15	11.5M
November 14, 2025	12.55	12.4	12.4	12.69	12.33	22.05M
November 13, 2025	13.01	12.9	12.9	13.12	12.81	8.32M
November 12, 2025	12.99	13	13	13.14	12.92	10.07M
November 11, 2025	12.77	12.92	12.92	12.92	12.69	9.51M
November 10, 2025	12.4	12.77	12.77	12.83	12.36	12.92M
November 07, 2025	12.49	12.31	12.31	12.49	12.25	9.6M
November 06, 2025	12.49	12.55	12.55	12.57	12.34	7.08M
November 05, 2025	12.44	12.41	12.41	12.45	12.19	8.55M
November 04, 2025	12.7	12.54	12.54	12.8	12.46	6.83M
November 03, 2025	12.66	12.75	12.75	12.79	12.51	7.88M
October 31, 2025	12.45	12.66	12.66	12.79	12.42	15.16M
October 30, 2025	12.71	12.57	12.57	12.75	12.47	13.1M
October 28, 2025	12.85	12.58	12.58	12.85	12.55	7.95M
October 27, 2025	12.82	12.75	12.75	12.93	12.7	9.82M
October 24, 2025	12.79	12.61	12.61	12.82	12.55	6.55M
October 23, 2025	12.42	12.67	12.67	12.76	12.3	12.44M
October 22, 2025	12.44	12.42	12.42	12.52	12.37	6.87M
October 21, 2025	12.32	12.54	12.54	12.66	12.32	10.7M
October 20, 2025	12.33	12.31	12.31	12.41	12.25	9.58M
October 17, 2025	12.43	12.07	12.07	12.48	12.04	14.84M
October 16, 2025	12.53	12.46	12.46	12.6	12.35	9.36M
October 15, 2025	12.29	12.46	12.46	12.52	12.27	10.91M
October 14, 2025	12.6	12.22	12.22	12.76	12.21	19.29M
October 13, 2025	12.5	12.52	12.52	12.58	12.14	32.13M
October 10, 2025	12.9	12.91	12.91	13.08	12.83	8.78M
October 09, 2025	12.67	12.99	12.99	13.12	12.67	19.64M
October 08, 2025	12.67	12.55	12.55	12.67	12.18	9.9M
October 06, 2025	12.89	12.67	12.67	12.89	12.67	5.15M
October 03, 2025	12.9	12.89	12.89	12.96	12.72	8.42M
October 02, 2025	12.8	12.98	12.98	13.18	12.8	11.84M
September 30, 2025	13.1	13.1	13.1	13.12	12.91	13.52M
September 29, 2025	12.9	13.02	13.02	13.1	12.83	12.55M

JD Logistics, Inc. (2618.HK) HKSE