JD.com, Inc. (LON:0JOQ)
London
· Delayed Price · Currency is GBP · Price in USD 30.02
+0.20 (0.66%)
At close: Dec 5, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.11 | 30.18 | 29.11 | 30.02 | 30.02 | 0.66% | 393,894 |
| Dec 4, 2025 | 29.83 | 30.30 | 29.52 | 29.82 | 29.82 | -0.15% | 107,190 |
| Dec 3, 2025 | 30.02 | 30.02 | 29.61 | 29.87 | 29.87 | -0.58% | 98,334 |
| Dec 2, 2025 | 29.86 | 30.04 | 29.63 | 30.04 | 30.04 | 0.09% | 105,491 |
| Dec 1, 2025 | 29.99 | 30.20 | 29.86 | 30.01 | 30.01 | 0.61% | 45,146 |
| Nov 28, 2025 | 30.00 | 30.07 | 29.61 | 29.83 | 29.83 | 1.32% | 39,355 |
| Nov 27, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.10% | 25 |
| Nov 26, 2025 | 29.43 | 29.71 | 29.03 | 29.47 | 29.47 | 0.72% | 108,905 |
| Nov 25, 2025 | 28.87 | 29.37 | 28.72 | 29.26 | 29.26 | 0.47% | 95,949 |
| Nov 24, 2025 | 28.89 | 29.16 | 28.73 | 29.12 | 29.12 | 0.40% | 52,927 |
| Nov 21, 2025 | 28.33 | 29.10 | 27.75 | 29.01 | 29.01 | 1.48% | 87,540 |
| Nov 20, 2025 | 29.13 | 29.50 | 28.52 | 28.58 | 28.58 | -1.17% | 98,716 |
| Nov 19, 2025 | 29.46 | 29.55 | 28.71 | 28.92 | 28.92 | -2.28% | 71,122 |
| Nov 18, 2025 | 29.41 | 29.80 | 29.03 | 29.60 | 29.60 | -0.09% | 37,914 |
| Nov 17, 2025 | 29.60 | 30.14 | 29.38 | 29.62 | 29.62 | 1.08% | 68,029 |
| Nov 14, 2025 | 30.71 | 30.71 | 29.01 | 29.31 | 29.31 | -3.47% | 163,108 |
| Nov 13, 2025 | 31.50 | 32.88 | 30.20 | 30.36 | 30.36 | -3.07% | 225,413 |
| Nov 12, 2025 | 31.65 | 32.18 | 31.27 | 31.32 | 31.32 | -1.70% | 88,071 |
| Nov 11, 2025 | 31.30 | 31.88 | 31.30 | 31.86 | 31.86 | 1.83% | 77,292 |
| Nov 10, 2025 | 31.88 | 32.13 | 31.09 | 31.29 | 31.29 | -0.99% | 121,804 |
| Nov 7, 2025 | 32.06 | 32.06 | 30.96 | 31.60 | 31.60 | -2.22% | 83,434 |
| Nov 6, 2025 | 31.50 | 32.70 | 31.50 | 32.32 | 32.32 | 1.01% | 180,362 |
| Nov 5, 2025 | 31.70 | 32.06 | 31.21 | 32.00 | 32.00 | -0.23% | 111,245 |
| Nov 4, 2025 | 32.04 | 32.61 | 31.57 | 32.07 | 32.07 | -1.87% | 190,288 |
| Nov 3, 2025 | 33.02 | 34.25 | 32.30 | 32.68 | 32.68 | -1.06% | 95,585 |
| Oct 31, 2025 | 33.28 | 33.28 | 32.67 | 33.03 | 33.03 | -1.14% | 42,857 |
| Oct 30, 2025 | 34.28 | 34.55 | 33.09 | 33.41 | 33.41 | -2.48% | 74,361 |
| Oct 29, 2025 | 34.42 | 35.14 | 34.00 | 34.26 | 34.26 | -0.95% | 112,095 |
| Oct 28, 2025 | 34.21 | 34.77 | 33.62 | 34.59 | 34.59 | 1.34% | 125,347 |
| Oct 27, 2025 | 33.99 | 34.51 | 33.50 | 34.13 | 34.13 | 2.77% | 125,997 |
| Oct 24, 2025 | 33.12 | 33.53 | 33.02 | 33.21 | 33.21 | 0.05% | 35,958 |
| Oct 23, 2025 | 32.85 | 33.53 | 32.64 | 33.19 | 33.19 | 2.63% | 71,848 |
| Oct 22, 2025 | 32.97 | 32.97 | 32.20 | 32.34 | 32.34 | -1.79% | 72,239 |
| Oct 21, 2025 | 33.47 | 33.47 | 32.77 | 32.93 | 32.93 | -2.64% | 90,470 |
| Oct 20, 2025 | 33.21 | 33.90 | 32.58 | 33.82 | 33.82 | 2.06% | 132,521 |
| Oct 17, 2025 | 32.66 | 33.15 | 31.60 | 33.14 | 33.14 | 0.73% | 66,946 |
| Oct 16, 2025 | 32.93 | 33.40 | 32.68 | 32.90 | 32.90 | -1.08% | 61,234 |
| Oct 15, 2025 | 32.30 | 33.48 | 32.30 | 33.26 | 33.26 | 0.89% | 140,512 |
| Oct 14, 2025 | 33.45 | 33.45 | 32.21 | 32.97 | 32.97 | -1.56% | 72,822 |
| Oct 13, 2025 | 32.03 | 33.58 | 31.85 | 33.49 | 33.49 | 5.08% | 243,622 |
| Oct 10, 2025 | 34.05 | 34.30 | 31.54 | 31.87 | 31.87 | -5.77% | 332,256 |
| Oct 9, 2025 | 35.05 | 35.23 | 33.80 | 33.82 | 33.82 | -2.79% | 127,975 |
| Oct 8, 2025 | 34.75 | 35.05 | 34.24 | 34.79 | 34.79 | -0.40% | 124,349 |
| Oct 7, 2025 | 36.00 | 36.12 | 34.73 | 34.93 | 34.93 | -2.15% | 167,027 |
| Oct 6, 2025 | 35.37 | 36.08 | 35.13 | 35.70 | 35.70 | 1.78% | 139,300 |
| Oct 3, 2025 | 36.14 | 36.39 | 35.07 | 35.08 | 35.08 | -2.79% | 101,190 |
| Oct 2, 2025 | 36.41 | 36.93 | 35.88 | 36.08 | 36.08 | 0.62% | 218,556 |
| Oct 1, 2025 | 34.85 | 36.12 | 34.37 | 35.86 | 35.86 | 2.78% | 188,204 |
| Sep 30, 2025 | 35.85 | 35.92 | 34.74 | 34.89 | 34.89 | -1.28% | 96,715 |
| Sep 29, 2025 | 34.59 | 35.52 | 34.59 | 35.34 | 35.34 | 1.96% | 170,078 |
| Sep 26, 2025 | 35.11 | 35.15 | 34.01 | 34.66 | 34.66 | -0.97% | 123,994 |
| Sep 25, 2025 | 36.50 | 36.59 | 34.40 | 35.00 | 35.00 | 0.49% | 177,965 |
| Sep 24, 2025 | 33.75 | 35.78 | 33.10 | 34.83 | 34.83 | 4.60% | 404,690 |
| Sep 23, 2025 | 32.80 | 34.14 | 32.72 | 33.30 | 33.30 | -2.60% | 187,796 |
| Sep 22, 2025 | 35.25 | 35.60 | 34.04 | 34.19 | 34.19 | -4.60% | 203,189 |
| Sep 19, 2025 | 35.46 | 36.04 | 35.10 | 35.84 | 35.84 | 1.25% | 189,816 |
| Sep 18, 2025 | 35.38 | 35.57 | 34.30 | 35.40 | 35.40 | 2.22% | 191,945 |
| Sep 17, 2025 | 34.31 | 35.68 | 34.00 | 34.63 | 34.63 | -0.56% | 295,397 |
| Sep 16, 2025 | 33.62 | 34.83 | 33.17 | 34.83 | 34.83 | 2.93% | 221,610 |
| Sep 15, 2025 | 34.16 | 34.56 | 31.00 | 33.84 | 33.84 | 0.07% | 169,654 |
| Sep 12, 2025 | 34.55 | 34.55 | 33.68 | 33.81 | 33.81 | -1.00% | 126,682 |
| Sep 11, 2025 | 33.23 | 34.33 | 33.15 | 34.15 | 34.15 | 2.79% | 86,625 |
| Sep 10, 2025 | 33.74 | 34.42 | 33.08 | 33.23 | 33.23 | -1.51% | 137,406 |
| Sep 9, 2025 | 32.83 | 33.82 | 32.48 | 33.74 | 33.74 | 3.36% | 187,058 |
| Sep 8, 2025 | 31.54 | 32.71 | 31.41 | 32.64 | 32.64 | 4.63% | 160,728 |
| Sep 5, 2025 | 31.15 | 31.63 | 30.96 | 31.20 | 31.20 | 1.05% | 60,260 |
| Sep 4, 2025 | 31.25 | 31.25 | 30.61 | 30.87 | 30.87 | -1.13% | 228,532 |
| Sep 3, 2025 | 31.58 | 31.58 | 30.85 | 31.22 | 31.22 | 0.46% | 49,864 |
| Sep 2, 2025 | 31.16 | 31.48 | 30.20 | 31.08 | 31.08 | 1.23% | 78,030 |
| Sep 1, 2025 | 31.16 | 31.16 | 30.70 | 30.70 | 30.70 | -1.48% | 32,900 |
| Aug 29, 2025 | 30.62 | 31.34 | 30.18 | 31.16 | 31.16 | 2.70% | 125,198 |
| Aug 28, 2025 | 30.07 | 30.41 | 29.60 | 30.34 | 30.34 | -1.51% | 89,128 |
| Aug 27, 2025 | 31.53 | 31.56 | 30.55 | 30.81 | 30.81 | -3.20% | 176,796 |
| Aug 26, 2025 | 32.27 | 32.37 | 31.76 | 31.83 | 31.83 | -0.67% | 83,786 |
| Aug 25, 2025 | 31.96 | 32.75 | 31.95 | 32.05 | 32.05 | 0.49% | 99,619 |
| Aug 22, 2025 | 30.94 | 31.95 | 30.80 | 31.89 | 31.89 | 2.24% | 97,696 |
| Aug 21, 2025 | 31.00 | 31.25 | 30.96 | 31.19 | 31.19 | 0.14% | 78,479 |
| Aug 20, 2025 | 31.65 | 31.65 | 30.97 | 31.15 | 31.15 | -0.29% | 97,842 |
| Aug 19, 2025 | 31.81 | 31.85 | 31.22 | 31.24 | 31.24 | -1.74% | 60,709 |
| Aug 18, 2025 | 31.35 | 32.40 | 31.35 | 31.79 | 31.79 | 0.58% | 48,007 |
| Aug 15, 2025 | 31.00 | 31.69 | 30.77 | 31.61 | 31.61 | -0.64% | 100,184 |
| Aug 14, 2025 | 32.50 | 33.66 | 31.20 | 31.81 | 31.81 | -1.29% | 277,308 |
| Aug 13, 2025 | 32.56 | 32.86 | 32.14 | 32.23 | 32.23 | 0.40% | 161,881 |
| Aug 12, 2025 | 31.25 | 32.15 | 31.15 | 32.10 | 32.10 | 3.17% | 34,392 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.07 | 31.11 | 31.11 | -0.79% | 47,668 |
| Aug 8, 2025 | 31.53 | 31.53 | 31.19 | 31.36 | 31.36 | -0.75% | 17,126 |
| Aug 7, 2025 | 31.36 | 31.90 | 31.36 | 31.60 | 31.60 | 0.74% | 26,558 |
| Aug 6, 2025 | 30.72 | 31.47 | 30.72 | 31.37 | 31.37 | -0.17% | 264,565 |
| Aug 5, 2025 | 31.63 | 31.71 | 31.28 | 31.42 | 31.42 | -0.57% | 24,949 |
| Aug 4, 2025 | 31.02 | 31.66 | 31.02 | 31.60 | 31.60 | 3.04% | 66,795 |
| Aug 1, 2025 | 31.37 | 31.71 | 30.61 | 30.67 | 30.67 | -2.79% | 131,963 |
| Jul 31, 2025 | 31.51 | 31.88 | 31.11 | 31.55 | 31.55 | -0.71% | 45,035 |
| Jul 30, 2025 | 33.14 | 33.14 | 31.78 | 31.78 | 31.78 | -1.52% | 248,603 |
| Jul 29, 2025 | 33.43 | 33.43 | 32.24 | 32.27 | 32.27 | -2.88% | 189,331 |
| Jul 28, 2025 | 33.28 | 33.60 | 33.20 | 33.22 | 33.22 | 0.45% | 30,668 |
| Jul 25, 2025 | 33.27 | 33.30 | 32.99 | 33.07 | 33.07 | -0.92% | 49,710 |
| Jul 24, 2025 | 34.35 | 34.35 | 33.32 | 33.38 | 33.38 | -1.78% | 21,873 |
| Jul 23, 2025 | 34.01 | 34.43 | 33.84 | 33.99 | 33.99 | 0.64% | 33,838 |
| Jul 22, 2025 | 32.98 | 33.95 | 32.96 | 33.77 | 33.77 | 0.80% | 57,738 |
| Jul 21, 2025 | 33.80 | 33.86 | 33.17 | 33.50 | 33.50 | -0.98% | 97,648 |