Want to see HK:2618 full AI Analyst Report?
JD Logistics, Inc. (2618) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.85 | 10.02 | 9.81 | 9.89 | 9.89 | +0.92% | 7,878,544 | 0.73 |
| Oct 29, 2026 | 9.87 | 9.92 | 9.78 | 9.80 | 9.80 | -0.31% | 7,002,100 | 0.65 |
| Oct 28, 2026 | 9.85 | 9.90 | 9.79 | 9.83 | 9.83 | -0.20% | 7,449,171 | 0.69 |
| Oct 27, 2026 | 10.00 | 10.03 | 9.80 | 9.85 | 9.85 | -1.50% | 7,378,975 | 0.67 |
| Oct 26, 2026 | 9.90 | 10.04 | 9.79 | 10.00 | 10.00 | +1.06% | 3,897,942 | 0.35 |
| Oct 23, 2026 | 9.83 | 9.95 | 9.74 | 9.90 | 9.90 | +1.80% | 10,200,554 | 0.92 |
| Oct 22, 2026 | 9.90 | 9.92 | 9.70 | 9.72 | 9.72 | -2.36% | 11,130,026 | 1.01 |
| Oct 21, 2026 | 10.37 | 10.37 | 9.94 | 9.96 | 9.96 | -2.97% | 7,916,906 | 0.72 |
| Oct 20, 2026 | 10.29 | 10.34 | 10.10 | 10.26 | 10.26 | -0.10% | 8,107,558 | 0.74 |
| Oct 19, 2026 | 10.27 | 10.36 | 10.22 | 10.27 | 10.27 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 10.23 | 10.36 | 10.22 | 10.27 | 10.27 | +1.18% | 6,571,728 | 0.59 |
| Oct 15, 2026 | 10.26 | 10.35 | 10.12 | 10.15 | 10.15 | -2.31% | 9,261,363 | 0.84 |
| Oct 14, 2026 | 10.34 | 10.53 | 10.25 | 10.39 | 10.39 | +0.48% | 9,742,438 | 0.88 |
| Oct 13, 2026 | 10.39 | 10.39 | 10.20 | 10.34 | 10.34 | +1.08% | 6,484,998 | 0.59 |
| Oct 12, 2026 | 10.40 | 10.47 | 10.23 | 10.23 | 10.23 | -0.78% | 12,624,797 | 1.15 |
| Oct 09, 2026 | 10.15 | 10.35 | 10.10 | 10.31 | 10.31 | +2.49% | 7,759,533 | 0.71 |
| Oct 08, 2026 | 9.95 | 10.15 | 9.95 | 10.06 | 10.06 | +0.95% | 10,229,940 | 0.94 |
| Oct 07, 2026 | 9.87 | 10.01 | 9.82 | 9.97 | 9.97 | +0.96% | 5,173,653 | 0.47 |
| Oct 06, 2026 | 9.80 | 9.94 | 9.72 | 9.87 | 9.87 | +2.02% | 9,498,830 | 0.88 |
| Oct 05, 2026 | 9.69 | 9.72 | 9.51 | 9.68 | 9.68 | -0.10% | 7,297,380 | 0.68 |
| Oct 02, 2026 | 9.57 | 9.78 | 9.56 | 9.69 | 9.69 | -3.73% | 10,732,142 | 1.00 |
| Oct 01, 2026 | 10.06 | 10.09 | 9.99 | 10.06 | 10.06 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 10.00 | 10.09 | 9.99 | 10.06 | 10.06 | -0.30% | 15,760,336 | 1.48 |
| Sep 29, 2026 | 10.15 | 10.15 | 9.98 | 10.09 | 10.09 | -0.88% | 9,900,450 | 0.93 |
| Sep 28, 2026 | 10.11 | 10.22 | 10.09 | 10.18 | 10.18 | +1.39% | 4,808,249 | 0.45 |
| Sep 25, 2026 | 10.10 | 10.11 | 9.86 | 10.04 | 10.04 | -1.86% | 4,098,647 | 0.38 |
| Sep 24, 2026 | 10.19 | 10.27 | 10.14 | 10.23 | 10.23 | -0.29% | 5,924,153 | 0.55 |
| Sep 23, 2026 | 10.40 | 10.43 | 10.26 | 10.26 | 10.26 | -1.35% | 7,037,586 | 0.65 |
| Sep 22, 2026 | 10.59 | 10.59 | 10.34 | 10.40 | 10.40 | -0.57% | 7,726,675 | 0.70 |
| Sep 21, 2026 | 10.47 | 10.49 | 10.36 | 10.46 | 10.46 | -0.10% | 8,309,731 | 0.75 |
| Sep 18, 2026 | 10.34 | 10.50 | 10.34 | 10.47 | 10.47 | +0.67% | 16,118,616 | 1.47 |
| Sep 17, 2026 | 10.30 | 10.42 | 10.17 | 10.40 | 10.40 | +0.29% | 9,028,300 | 0.81 |
| Sep 16, 2026 | 10.80 | 10.80 | 10.35 | 10.37 | 10.37 | -2.26% | 14,787,098 | 1.36 |
| Sep 15, 2026 | 10.79 | 10.82 | 10.61 | 10.61 | 10.61 | -2.75% | 8,813,216 | 0.81 |
| Sep 14, 2026 | 10.82 | 10.95 | 10.80 | 10.91 | 10.91 | +1.11% | 8,660,474 | 0.79 |
| Sep 11, 2026 | 10.62 | 10.82 | 10.57 | 10.79 | 10.79 | +0.37% | 10,459,438 | 0.96 |
| Sep 10, 2026 | 10.80 | 10.86 | 10.70 | 10.75 | 10.75 | -1.19% | 11,850,297 | 1.09 |
| Sep 09, 2026 | 11.03 | 11.07 | 10.84 | 10.88 | 10.88 | -1.27% | 11,314,812 | 1.04 |
| Sep 08, 2026 | 11.14 | 11.14 | 10.99 | 11.02 | 11.02 | -1.08% | 7,473,163 | 0.69 |
| Sep 07, 2026 | 11.22 | 11.25 | 11.05 | 11.14 | 11.14 | -0.27% | 6,335,928 | 0.58 |
| Sep 04, 2026 | 11.13 | 11.37 | 11.13 | 11.17 | 11.17 | +1.55% | 13,556,266 | 1.25 |
| Sep 03, 2026 | 11.06 | 11.14 | 11.00 | 11.00 | 11.00 | +0.82% | 10,119,906 | 0.93 |
| Sep 02, 2026 | 10.92 | 10.96 | 10.83 | 10.91 | 10.91 | -0.55% | 7,161,250 | 0.66 |
| Sep 01, 2026 | 11.05 | 11.10 | 10.96 | 10.97 | 10.97 | -0.45% | 8,543,023 | 0.78 |
| Aug 31, 2026 | 11.08 | 11.09 | 10.79 | 11.02 | 11.02 | -0.72% | 20,393,736 | 1.90 |
| Aug 28, 2026 | 11.14 | 11.20 | 11.05 | 11.10 | 11.10 | -0.36% | 10,639,023 | 0.99 |
| Aug 27, 2026 | 11.26 | 11.30 | 11.05 | 11.14 | 11.14 | -0.80% | 10,961,500 | 1.02 |
| Aug 26, 2026 | 11.39 | 11.47 | 11.22 | 11.23 | 11.23 | -0.71% | 10,065,541 | 0.90 |
| Aug 25, 2026 | 11.49 | 11.53 | 11.22 | 11.31 | 11.31 | -1.31% | 21,952,451 | 1.97 |
| Aug 24, 2026 | 11.80 | 11.80 | 11.45 | 11.46 | 11.46 | -2.96% | 13,886,887 | 1.25 |
