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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	13.11	12.83	12.83	13.11	12.83	10.86M
September 25, 2025	13.02	13.1	13.1	13.32	12.93	16.08M
September 24, 2025	12.95	12.97	12.97	12.99	12.85	16.53M
September 23, 2025	13.44	12.98	12.98	13.44	12.92	19.37M
September 22, 2025	13.8	13.4	13.4	13.87	13.32	17.06M
September 19, 2025	13.73	13.87	13.87	14.2	13.6	22.51M
September 18, 2025	13.95	13.73	13.73	14.05	13.58	22.53M
September 17, 2025	13.67	13.95	13.95	13.99	13.67	19.17M
September 16, 2025	13.64	13.66	13.66	13.9	13.51	11.79M
September 15, 2025	13.6	13.53	13.53	13.65	13.45	13.81M
September 12, 2025	13.9	13.75	13.75	13.9	13.64	14.86M
September 11, 2025	13.71	13.64	13.64	13.73	13.46	17.88M
September 10, 2025	13.26	13.85	13.85	14.2	13.25	37.56M
September 09, 2025	13.7	13.26	13.26	13.7	13.2	16.86M
September 08, 2025	13.13	13.53	13.53	13.56	13.1	38.73M
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

JD Logistics, Inc. (2618.HK) HKSE