Skip to main content
JD.com, Inc. (BVMF:JDCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.56
0.00 (0.00%)
Last updated: Apr 28, 2026, 10:08 AM GMT-3

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5626.5626.5626.56--1
Apr 27, 202624.6026.5624.6026.5626.565.10%480
Apr 24, 202625.0325.2725.0325.2725.270.96%237
Apr 23, 202625.0825.0824.7825.0325.03-1.30%1,268
Apr 22, 202625.4425.5025.2725.3625.36-2.87%2,917
Apr 20, 202626.0026.1425.8026.1126.11-0.65%50
Apr 17, 202626.3526.5426.2826.2826.28-0.68%1,381
Apr 16, 202626.2626.5826.0926.4626.461.38%2,546
Apr 15, 202626.1026.3625.6626.1026.101.01%2,238
Apr 14, 202624.1525.8424.1525.8425.847.44%3,326
Apr 13, 202624.0824.1223.8424.0524.05-0.29%1,060
Apr 10, 202624.0224.2724.0224.1224.120.42%2,915
Apr 9, 202624.0024.0223.7024.0224.020.04%1,251
Apr 8, 202624.7924.7923.5124.0124.01-3.19%1,079
Apr 7, 202624.4824.8022.8124.8024.061.31%1,184
Apr 6, 202624.3824.6424.3824.4823.740.41%252
Apr 2, 202624.4024.5124.3824.3823.65-1.49%800
Apr 1, 202625.1225.2224.7524.7524.01-1.86%8,106
Mar 31, 202625.2525.2925.1825.2224.46-0.32%18
Mar 30, 202624.6125.3924.6125.3024.540.72%339
Mar 27, 202625.1825.4925.1225.1224.37-1.49%4,006
Mar 26, 202625.2425.6925.1625.5024.73-1.62%1,014
Mar 25, 202624.9926.0024.9925.9225.147.15%15,057
Mar 24, 202624.0524.1924.0224.1923.460.33%11,962
Mar 23, 202624.2124.2324.0224.1123.390.37%1,867
Mar 20, 202624.5724.5724.0224.0223.30-1.23%12,923
Mar 19, 202624.4724.4724.0124.3223.59-1.70%188
Mar 18, 202624.7425.0724.4824.7424.00-2,039
Mar 17, 202624.7724.7724.6924.7424.00-0.12%6
Mar 16, 202625.3925.3924.7724.7724.03-0.96%1,300
Mar 13, 202624.5725.0224.5725.0124.262.67%1,358
Mar 12, 202624.3924.5724.3224.3623.63-0.12%3,035
Mar 11, 202623.9024.3923.8024.3923.661.96%1,932
Mar 10, 202624.0024.0323.9023.9223.201.27%1,593
Mar 9, 202623.5823.6323.2923.6222.910.17%687
Mar 6, 202623.3123.9423.2223.5822.871.99%7,522
Mar 5, 202622.0223.1221.5623.1222.435.00%856
Mar 4, 202622.1622.1921.9022.0221.36-2.39%995
Mar 3, 202622.2022.5822.2022.5621.88-0.35%2,162
Mar 2, 202622.6822.7322.3022.6421.96-0.18%2,069
Feb 27, 202623.0523.0522.6822.6822.00-1.61%549
Feb 26, 202623.0023.1322.9023.0522.360.22%1,280
Feb 25, 202623.5123.5923.0023.0022.31-0.65%262
Feb 24, 202623.4623.7023.1523.1522.45-1.32%1,106
Feb 23, 202623.9123.9123.3023.4622.76-0.42%731
Feb 20, 202623.6023.6723.2023.5622.85-0.55%1,844
Feb 19, 202623.9423.9423.6523.6922.98-0.71%453
Feb 18, 202623.9423.9723.8423.8623.140.63%18
Feb 13, 202623.5123.9023.3623.7123.00-0.71%15,260
Feb 12, 202624.4424.4423.4523.8823.16-2.33%15,242
Feb 11, 202624.5024.5024.1324.4523.72-0.61%616
Feb 10, 202624.3124.8224.2324.6023.861.69%19,141
Feb 9, 202624.3824.3824.0224.1923.46-0.78%4,843
Feb 6, 202623.8024.4023.8024.3823.651.58%10,927
Feb 5, 202624.2224.2223.9224.0023.28-0.50%3,815
Feb 4, 202624.4624.4623.8824.1223.40-1.39%7,625
Feb 3, 202624.8024.8024.2124.4623.73-2.36%30,447
Feb 2, 202625.3025.3024.8425.0524.30-0.12%5,319
Jan 30, 202625.1425.2224.9025.0824.33-0.24%4,551
Jan 29, 202625.4925.4925.1025.1424.39-1.02%2,741
Jan 28, 202625.6325.6825.3425.4024.64-0.51%9,611
Jan 27, 202626.0526.0525.3525.5324.76-2.63%14,687
Jan 26, 202626.3026.3726.0626.2225.43-0.30%5,558
Jan 23, 202626.1826.4526.1126.3025.51-0.57%16,736
Jan 22, 202626.0026.6526.0026.4525.661.65%10,285
Jan 21, 202625.5126.0225.5126.0225.242.00%2,205
Jan 20, 202626.1226.1225.4625.5124.74-2.34%13,917
Jan 19, 202626.3526.3525.9826.1225.341.01%198
Jan 16, 202626.2826.3525.6525.8625.08-0.58%15,328
Jan 15, 202626.7926.7926.0126.0125.23-3.09%11,837
Jan 14, 202627.7927.7926.3726.8426.03-3.70%33,395
Jan 13, 202627.5027.8726.7027.8727.030.69%18,966
Jan 12, 202626.3627.7126.3627.6826.855.01%9,412
Jan 9, 202625.8026.5425.8026.3625.57-1.05%5,057
Jan 8, 202626.0026.7525.8526.6425.841.83%7,900
Jan 7, 202626.0126.3126.0126.1625.37-1.17%636
Jan 6, 202626.0926.8126.0926.4725.68-1.08%12,305
Jan 5, 202626.5926.8426.2026.7625.96-0.74%4,125
Jan 2, 202626.7826.9626.3626.9626.15-1.96%4,360
Dec 30, 202526.8727.5026.2927.5026.671.21%4,535
Dec 29, 202527.3727.3726.8027.1726.350.30%1,184
Dec 26, 202526.7627.1226.7627.0926.281.46%2,092
Dec 23, 202527.2027.2026.5826.7025.90-1.44%1,753
Dec 22, 202526.7327.1726.6327.0926.281.84%1,251
Dec 19, 202526.3726.6326.3326.6025.80-2,101
Dec 18, 202526.6526.6926.6026.6025.800.91%5,197
Dec 17, 202526.5026.6126.3626.3625.570.61%4,063
Dec 16, 202525.5626.2025.4526.2025.410.31%121,701
Dec 15, 202526.5726.5726.1226.1225.34-1.69%900
Dec 12, 202526.6726.8426.4826.5725.77-0.37%1,550
Dec 11, 202527.4227.4226.5426.6725.87-1.73%1,787
Dec 10, 202526.9427.1626.9427.1426.330.78%8,198
Dec 9, 202527.0527.0526.6026.9326.12-0.44%7,996
Dec 8, 202527.0027.1826.8427.0526.24-1.53%714
Dec 5, 202526.6827.4726.6827.4726.654.21%9,036
Dec 4, 202526.3726.5126.3226.3625.57-0.45%684
Dec 3, 202526.4026.5226.2926.4825.68-1.38%852
Dec 2, 202526.8526.8526.4726.8526.04-4,386
Dec 1, 202526.6426.8526.6326.8526.040.79%6,433
Nov 28, 202526.5026.6726.4926.6425.840.68%385