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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.82	13.09	13.09	13.1	12.8	44.68M
September 04, 2025	12.83	12.7	12.7	12.9	12.65	10.74M
September 03, 2025	12.94	12.83	12.83	13.08	12.78	11.15M
September 02, 2025	13.15	13	13	13.19	12.89	8.62M
September 01, 2025	13.01	13.08	13.08	13.1	12.82	12.65M
August 29, 2025	12.93	12.83	12.83	13.06	12.83	16.4M
August 28, 2025	13.15	12.78	12.78	13.15	12.61	31.22M
August 27, 2025	13.82	13.29	13.29	13.82	13.2	22.26M
August 26, 2025	13.85	13.82	13.82	14	13.66	16.69M
August 25, 2025	13.49	13.95	13.95	14	13.42	41.71M
August 22, 2025	13.03	12.99	12.99	13.06	12.84	10.88M
August 21, 2025	13.14	13.01	13.01	13.31	12.93	14.3M
August 20, 2025	13.2	13.13	13.13	13.29	13.03	11.15M
August 19, 2025	13.48	13.2	13.2	13.5	13.13	12.83M
August 18, 2025	13.31	13.33	13.33	13.55	13.03	23.4M
August 15, 2025	13.71	13.33	13.33	13.71	12.96	59.65M
August 14, 2025	14.15	13.96	13.96	14.27	13.84	11.45M
August 13, 2025	13.55	14	14	14	13.55	13.06M
August 12, 2025	13.85	13.48	13.48	13.87	13.35	12.72M
August 11, 2025	14.04	13.86	13.86	14.22	13.76	8.8M
August 08, 2025	14	14.06	14.06	14.3	13.88	10.36M
August 07, 2025	13.62	14.08	14.08	14.17	13.62	11.53M
August 06, 2025	13.9	13.62	13.62	13.9	13.57	8.37M
August 05, 2025	13.9	13.91	13.91	13.93	13.73	3.35M
August 04, 2025	13.74	13.83	13.83	13.84	13.52	5.55M
August 01, 2025	13.66	13.74	13.74	14.06	13.58	13.5M
July 31, 2025	14.1	13.66	13.66	14.14	13.56	13.7M
July 30, 2025	14.56	14.1	14.1	14.56	13.92	10.12M
July 29, 2025	14.24	14.5	14.5	14.5	14.02	13.71M
July 28, 2025	14.4	14.2	14.2	14.54	14.08	8.9M
July 25, 2025	13.98	14.28	14.28	14.36	13.84	15.28M
July 24, 2025	13.9	14	14	14.08	13.8	8.81M
July 23, 2025	13.92	13.92	13.92	13.92	13.62	11.19M
July 22, 2025	14.04	13.78	13.78	14.04	13.66	9.13M
July 21, 2025	13.9	14.02	14.02	14.02	13.74	8.8M
July 18, 2025	13.7	13.88	13.88	13.9	13.58	13.27M
July 17, 2025	13.54	13.54	13.54	13.58	13.38	6.82M
July 16, 2025	13.26	13.36	13.36	13.82	13.26	12.47M
July 15, 2025	13.4	13.36	13.36	13.4	13.12	9.5M
July 14, 2025	13.36	13.4	13.4	13.7	13.26	13.41M
July 11, 2025	13.28	13.18	13.18	13.48	13.14	16M
July 10, 2025	12.78	13.16	13.16	13.2	12.72	13.8M
July 09, 2025	12.98	12.78	12.78	13.02	12.72	7.52M
July 08, 2025	12.9	12.98	12.98	12.98	12.68	9.8M
July 07, 2025	12.98	12.84	12.84	13	12.7	5.85M
July 04, 2025	13.12	12.98	12.98	13.12	12.84	5.89M
July 03, 2025	12.98	13.14	13.14	13.2	12.82	9.23M
July 02, 2025	13.24	13	13	13.34	12.94	11.88M
June 30, 2025	13.32	13.14	13.14	13.5	13.02	14.46M
June 27, 2025	12.86	13.08	13.08	13.32	12.68	20.42M
June 26, 2025	13.22	12.66	12.66	13.24	12.6	16.09M
June 25, 2025	12.42	13.18	13.18	13.5	12.4	56.21M
June 24, 2025	12.06	12.3	12.3	12.36	12.04	8.16M
June 23, 2025	11.94	12	12	12	11.74	8.26M
June 20, 2025	11.58	11.96	11.96	12.04	11.58	18.86M
June 19, 2025	11.84	11.54	11.54	11.94	11.54	7.59M
June 18, 2025	12.2	11.96	11.96	12.22	11.86	10.9M
June 17, 2025	12.44	12.28	12.28	12.6	12.2	6M
June 16, 2025	12.26	12.44	12.44	12.46	12.16	7.48M
June 13, 2025	12.38	12.26	12.26	12.5	12.14	10.3M

JD Logistics, Inc. (2618.HK) HKSE