JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.92	30.49	29.75	29.80	29.80	-1.75%	23,064
Apr 24, 2026	30.01	30.34	29.81	30.33	30.33	1.30%	29,396
Apr 23, 2026	30.52	30.55	29.74	29.94	29.94	-2.15%	197,097
Apr 22, 2026	30.60	30.85	30.31	30.60	30.60	0.09%	44,343
Apr 21, 2026	31.15	31.56	30.45	30.57	30.57	-2.67%	39,647
Apr 20, 2026	31.05	32.10	30.82	31.41	31.41	-0.70%	42,681
Apr 17, 2026	31.10	32.01	31.10	31.63	31.63	0.41%	39,369
Apr 16, 2026	31.61	31.95	31.00	31.50	31.50	0.06%	103,643
Apr 15, 2026	31.30	31.75	30.35	31.48	31.48	2.04%	85,705
Apr 14, 2026	29.15	30.87	28.64	30.85	30.85	7.23%	575,055
Apr 13, 2026	28.53	28.92	28.26	28.77	28.77	-0.47%	27,259
Apr 10, 2026	28.55	29.01	28.30	28.91	28.91	1.86%	92,416
Apr 9, 2026	28.60	28.68	27.91	28.38	28.38	-2.74%	36,608
Apr 8, 2026	29.14	29.63	29.07	29.18	28.20	3.37%	154,484
Apr 7, 2026	28.57	28.65	28.06	28.23	27.28	-0.71%	52,750
Apr 2, 2026	28.61	28.79	28.31	28.43	27.47	-1.56%	65,826
Apr 1, 2026	28.84	29.60	28.72	28.88	27.91	-1.62%	238,217
Mar 31, 2026	28.70	29.44	28.57	29.36	28.37	1.38%	42,158
Mar 30, 2026	28.58	29.17	28.11	28.95	27.98	0.56%	188,096
Mar 27, 2026	29.33	29.52	28.62	28.79	27.82	-1.47%	83,898
Mar 26, 2026	29.37	29.74	28.79	29.22	28.24	-1.64%	59,016
Mar 25, 2026	28.85	29.76	28.02	29.71	28.71	7.88%	75,092
Mar 24, 2026	27.31	27.57	26.85	27.54	26.61	-0.47%	33,120
Mar 23, 2026	27.04	27.90	26.47	27.67	26.74	1.77%	30,656
Mar 20, 2026	27.98	27.98	27.13	27.19	26.28	-3.38%	38,072
Mar 19, 2026	28.21	28.51	27.15	28.14	27.19	-0.43%	43,934
Mar 18, 2026	28.45	29.01	28.23	28.26	27.31	-1.24%	37,221
Mar 17, 2026	28.65	28.95	28.49	28.62	27.65	-0.20%	27,129
Mar 16, 2026	28.35	29.24	28.15	28.67	27.71	1.39%	80,075
Mar 13, 2026	28.27	28.52	27.96	28.28	27.33	1.10%	28,954
Mar 12, 2026	27.76	28.36	27.76	27.97	27.03	-0.14%	88,854
Mar 11, 2026	28.12	28.21	27.55	28.01	27.07	0.29%	18,033
Mar 10, 2026	27.47	28.17	27.45	27.93	26.99	2.39%	46,453
Mar 9, 2026	26.65	27.42	26.32	27.28	26.36	0.55%	38,713
Mar 6, 2026	25.41	27.26	25.40	27.13	26.22	7.19%	159,753
Mar 5, 2026	25.50	25.80	24.47	25.31	24.46	-	98,717
Mar 4, 2026	25.15	25.49	24.65	25.31	24.46	-1.25%	165,787
Mar 3, 2026	26.01	26.42	25.02	25.63	24.77	-2.47%	88,971
Mar 2, 2026	26.40	26.40	25.65	26.28	25.40	-0.90%	117,075
Feb 27, 2026	26.76	27.07	26.44	26.52	25.63	-1.30%	75,393
Feb 26, 2026	27.50	27.50	26.66	26.87	25.97	-2.26%	93,704
Feb 25, 2026	27.31	27.50	27.22	27.49	26.57	-0.25%	52,469
Feb 24, 2026	27.38	27.58	27.00	27.56	26.63	1.62%	63,152
Feb 23, 2026	27.29	27.95	27.01	27.12	26.21	-1.16%	48,277
Feb 20, 2026	26.64	27.48	26.64	27.44	26.52	1.10%	59,757
Feb 19, 2026	27.40	27.58	27.14	27.14	26.23	-1.17%	16,599
Feb 18, 2026	27.32	27.61	27.32	27.46	26.54	0.08%	25,219
Feb 17, 2026	27.15	27.47	26.96	27.44	26.52	0.18%	93,130
Feb 16, 2026	27.39	27.39	27.39	27.39	26.47	-	5,087
Feb 13, 2026	27.44	27.56	26.77	27.39	26.47	0.59%	54,968
Feb 12, 2026	27.79	28.17	27.02	27.23	26.31	-3.51%	135,693
Feb 11, 2026	28.27	28.47	27.87	28.22	27.27	-0.67%	72,649
Feb 10, 2026	28.28	28.70	27.94	28.41	27.45	1.68%	187,537
Feb 9, 2026	27.92	28.30	27.61	27.94	27.00	-0.14%	141,540
Feb 6, 2026	27.35	28.03	27.00	27.98	27.04	2.02%	154,817
Feb 5, 2026	27.58	27.89	27.21	27.43	26.50	0.24%	88,972
Feb 4, 2026	27.68	28.05	27.16	27.36	26.44	-1.65%	389,322
Feb 3, 2026	28.67	28.71	27.73	27.82	26.88	-2.60%	190,842
Feb 2, 2026	28.23	29.00	28.02	28.56	27.60	-0.40%	153,447
Jan 30, 2026	28.99	29.38	28.33	28.68	27.71	-1.36%	86,878
Jan 29, 2026	29.28	29.81	28.83	29.07	28.09	-0.67%	123,438
Jan 28, 2026	29.53	29.77	29.22	29.27	28.29	-0.54%	28,469
Jan 27, 2026	29.44	29.78	29.06	29.43	28.44	-1.46%	62,398
Jan 26, 2026	29.78	30.00	29.50	29.87	28.86	0.04%	71,893
Jan 23, 2026	29.99	30.00	29.49	29.86	28.85	-0.75%	63,460
Jan 22, 2026	29.04	30.15	29.02	30.08	29.07	3.56%	117,019
Jan 21, 2026	28.66	29.09	28.66	29.05	28.07	1.78%	50,931
Jan 20, 2026	29.06	29.09	28.40	28.54	27.58	-0.98%	56,319
Jan 16, 2026	29.47	29.48	28.57	28.82	27.85	-2.17%	108,621
Jan 15, 2026	29.85	30.05	29.07	29.46	28.47	-1.80%	131,852
Jan 14, 2026	29.59	30.18	29.42	30.00	28.99	0.25%	126,996
Jan 13, 2026	30.72	30.86	29.92	29.93	28.92	-3.40%	71,959
Jan 12, 2026	29.49	30.98	29.35	30.98	29.94	4.69%	179,456
Jan 9, 2026	29.63	29.75	29.38	29.59	28.60	-0.23%	30,042
Jan 8, 2026	28.95	29.69	28.61	29.66	28.66	2.10%	103,832
Jan 7, 2026	29.26	29.60	28.87	29.05	28.07	-2.39%	29,624
Jan 6, 2026	29.65	30.00	29.60	29.76	28.76	0.01%	53,986
Jan 5, 2026	29.58	29.84	28.89	29.76	28.76	0.92%	115,622
Jan 2, 2026	29.02	29.89	29.02	29.49	28.50	2.69%	119,120
Dec 31, 2025	28.58	28.75	28.52	28.72	27.75	-0.52%	92,912
Dec 30, 2025	29.08	29.39	28.70	28.87	27.89	-0.67%	96,389
Dec 29, 2025	29.30	29.36	28.78	29.06	28.08	-0.37%	38,104
Dec 24, 2025	29.06	29.42	28.90	29.17	28.19	0.80%	22,958
Dec 23, 2025	29.04	29.09	28.75	28.94	27.96	-0.50%	51,025
Dec 22, 2025	28.93	29.13	28.75	29.08	28.10	0.78%	62,413
Dec 19, 2025	28.80	28.90	28.62	28.86	27.88	-0.50%	65,910
Dec 18, 2025	28.90	29.09	28.59	29.00	28.02	1.25%	27,087
Dec 17, 2025	28.95	29.15	28.63	28.64	27.68	0.13%	34,993
Dec 16, 2025	28.76	28.84	28.32	28.60	27.64	-1.30%	24,422
Dec 15, 2025	29.47	29.94	28.94	28.98	28.01	-1.48%	52,677
Dec 12, 2025	29.65	30.10	29.32	29.42	28.43	-0.39%	31,274
Dec 11, 2025	29.57	29.61	29.30	29.53	28.54	-0.57%	37,083
Dec 10, 2025	29.56	29.87	29.47	29.70	28.70	0.82%	52,190
Dec 9, 2025	29.90	29.90	29.11	29.46	28.47	-1.55%	198,697
Dec 8, 2025	30.32	30.32	29.68	29.92	28.92	-0.32%	37,996
Dec 5, 2025	29.11	30.18	29.11	30.02	29.01	0.66%	393,894
Dec 4, 2025	29.83	30.30	29.52	29.82	28.82	-0.15%	107,190
Dec 3, 2025	30.02	30.02	29.61	29.87	28.86	-0.58%	98,334
Dec 2, 2025	29.86	30.04	29.63	30.04	29.03	0.09%	105,491
Dec 1, 2025	29.99	30.20	29.86	30.01	29.00	0.61%	45,146