Skip to main content
JD.com, Inc. (LON:0JOQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
29.68
-0.12 (-0.40%)
At close: Apr 28, 2026

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.5729.9929.3229.6829.68-0.40%61,060
Apr 27, 202629.9230.4929.7529.8029.80-1.75%23,064
Apr 24, 202630.0130.3429.8130.3330.331.30%29,396
Apr 23, 202630.5230.5529.7429.9429.94-2.15%197,097
Apr 22, 202630.6030.8530.3130.6030.600.09%44,343
Apr 21, 202631.1531.5630.4530.5730.57-2.67%39,647
Apr 20, 202631.0532.1030.8231.4131.41-0.70%42,681
Apr 17, 202631.1032.0131.1031.6331.630.41%39,369
Apr 16, 202631.6131.9531.0031.5031.500.06%103,643
Apr 15, 202631.3031.7530.3531.4831.482.04%85,705
Apr 14, 202629.1530.8728.6430.8530.857.23%575,055
Apr 13, 202628.5328.9228.2628.7728.77-0.47%27,259
Apr 10, 202628.5529.0128.3028.9128.911.86%92,416
Apr 9, 202628.6028.6827.9128.3828.38-2.74%36,608
Apr 8, 202629.1429.6329.0729.1828.203.37%154,484
Apr 7, 202628.5728.6528.0628.2327.28-0.71%52,750
Apr 2, 202628.6128.7928.3128.4327.47-1.56%65,826
Apr 1, 202628.8429.6028.7228.8827.91-1.62%238,217
Mar 31, 202628.7029.4428.5729.3628.371.38%42,158
Mar 30, 202628.5829.1728.1128.9527.980.56%188,096
Mar 27, 202629.3329.5228.6228.7927.82-1.47%83,898
Mar 26, 202629.3729.7428.7929.2228.24-1.64%59,016
Mar 25, 202628.8529.7628.0229.7128.717.88%75,092
Mar 24, 202627.3127.5726.8527.5426.61-0.47%33,120
Mar 23, 202627.0427.9026.4727.6726.741.77%30,656
Mar 20, 202627.9827.9827.1327.1926.28-3.38%38,072
Mar 19, 202628.2128.5127.1528.1427.19-0.43%43,934
Mar 18, 202628.4529.0128.2328.2627.31-1.24%37,221
Mar 17, 202628.6528.9528.4928.6227.65-0.20%27,129
Mar 16, 202628.3529.2428.1528.6727.711.39%80,075
Mar 13, 202628.2728.5227.9628.2827.331.10%28,954
Mar 12, 202627.7628.3627.7627.9727.03-0.14%88,854
Mar 11, 202628.1228.2127.5528.0127.070.29%18,033
Mar 10, 202627.4728.1727.4527.9326.992.39%46,453
Mar 9, 202626.6527.4226.3227.2826.360.55%38,713
Mar 6, 202625.4127.2625.4027.1326.227.19%159,753
Mar 5, 202625.5025.8024.4725.3124.46-98,717
Mar 4, 202625.1525.4924.6525.3124.46-1.25%165,787
Mar 3, 202626.0126.4225.0225.6324.77-2.47%88,971
Mar 2, 202626.4026.4025.6526.2825.40-0.90%117,075
Feb 27, 202626.7627.0726.4426.5225.63-1.30%75,393
Feb 26, 202627.5027.5026.6626.8725.97-2.26%93,704
Feb 25, 202627.3127.5027.2227.4926.57-0.25%52,469
Feb 24, 202627.3827.5827.0027.5626.631.62%63,152
Feb 23, 202627.2927.9527.0127.1226.21-1.16%48,277
Feb 20, 202626.6427.4826.6427.4426.521.10%59,757
Feb 19, 202627.4027.5827.1427.1426.23-1.17%16,599
Feb 18, 202627.3227.6127.3227.4626.540.08%25,219
Feb 17, 202627.1527.4726.9627.4426.520.18%93,130
Feb 16, 202627.3927.3927.3927.3926.47-5,087
Feb 13, 202627.4427.5626.7727.3926.470.59%54,968
Feb 12, 202627.7928.1727.0227.2326.31-3.51%135,693
Feb 11, 202628.2728.4727.8728.2227.27-0.67%72,649
Feb 10, 202628.2828.7027.9428.4127.451.68%187,537
Feb 9, 202627.9228.3027.6127.9427.00-0.14%141,540
Feb 6, 202627.3528.0327.0027.9827.042.02%154,817
Feb 5, 202627.5827.8927.2127.4326.500.24%88,972
Feb 4, 202627.6828.0527.1627.3626.44-1.65%389,322
Feb 3, 202628.6728.7127.7327.8226.88-2.60%190,842
Feb 2, 202628.2329.0028.0228.5627.60-0.40%153,447
Jan 30, 202628.9929.3828.3328.6827.71-1.36%86,878
Jan 29, 202629.2829.8128.8329.0728.09-0.67%123,438
Jan 28, 202629.5329.7729.2229.2728.29-0.54%28,469
Jan 27, 202629.4429.7829.0629.4328.44-1.46%62,398
Jan 26, 202629.7830.0029.5029.8728.860.04%71,893
Jan 23, 202629.9930.0029.4929.8628.85-0.75%63,460
Jan 22, 202629.0430.1529.0230.0829.073.56%117,019
Jan 21, 202628.6629.0928.6629.0528.071.78%50,931
Jan 20, 202629.0629.0928.4028.5427.58-0.98%56,319
Jan 16, 202629.4729.4828.5728.8227.85-2.17%108,621
Jan 15, 202629.8530.0529.0729.4628.47-1.80%131,852
Jan 14, 202629.5930.1829.4230.0028.990.25%126,996
Jan 13, 202630.7230.8629.9229.9328.92-3.40%71,959
Jan 12, 202629.4930.9829.3530.9829.944.69%179,456
Jan 9, 202629.6329.7529.3829.5928.60-0.23%30,042
Jan 8, 202628.9529.6928.6129.6628.662.10%103,832
Jan 7, 202629.2629.6028.8729.0528.07-2.39%29,624
Jan 6, 202629.6530.0029.6029.7628.760.01%53,986
Jan 5, 202629.5829.8428.8929.7628.760.92%115,622
Jan 2, 202629.0229.8929.0229.4928.502.69%119,120
Dec 31, 202528.5828.7528.5228.7227.75-0.52%92,912
Dec 30, 202529.0829.3928.7028.8727.89-0.67%96,389
Dec 29, 202529.3029.3628.7829.0628.08-0.37%38,104
Dec 24, 202529.0629.4228.9029.1728.190.80%22,958
Dec 23, 202529.0429.0928.7528.9427.96-0.50%51,025
Dec 22, 202528.9329.1328.7529.0828.100.78%62,413
Dec 19, 202528.8028.9028.6228.8627.88-0.50%65,910
Dec 18, 202528.9029.0928.5929.0028.021.25%27,087
Dec 17, 202528.9529.1528.6328.6427.680.13%34,993
Dec 16, 202528.7628.8428.3228.6027.64-1.30%24,422
Dec 15, 202529.4729.9428.9428.9828.01-1.48%52,677
Dec 12, 202529.6530.1029.3229.4228.43-0.39%31,274
Dec 11, 202529.5729.6129.3029.5328.54-0.57%37,083
Dec 10, 202529.5629.8729.4729.7028.700.82%52,190
Dec 9, 202529.9029.9029.1129.4628.47-1.55%198,697
Dec 8, 202530.3230.3229.6829.9228.92-0.32%37,996
Dec 5, 202529.1130.1829.1130.0229.010.66%393,894
Dec 4, 202529.8330.3029.5229.8228.82-0.15%107,190
Dec 3, 202530.0230.0229.6129.8728.86-0.58%98,334
Dec 2, 202529.8630.0429.6330.0429.030.09%105,491