Skip to main content
JD.com, Inc. (SGX:HJDD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.930
-0.010 (-0.52%)
Last updated: Dec 5, 2025, 11:32 AM SGT

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.921.951.921.951.950.52%687,400
Dec 4, 20251.911.941.911.941.941.57%95,000
Dec 3, 20251.951.951.911.911.91-1.04%310,300
Dec 2, 20251.941.951.931.931.93-1.03%209,400
Dec 1, 20251.961.961.931.951.95-568,500
Nov 28, 20251.941.951.941.951.950.52%1,768,100
Nov 27, 20251.901.961.891.941.941.57%632,200
Nov 26, 20251.901.931.901.911.911.60%929,000
Nov 25, 20251.961.961.881.881.88-4.57%414,500
Nov 24, 20251.901.971.871.971.976.49%296,700
Nov 21, 20251.881.881.851.851.85-3.14%537,100
Nov 20, 20251.921.921.911.911.91-432,600
Nov 19, 20251.911.911.901.911.91-0.52%860,500
Nov 18, 20251.931.931.921.921.92-0.52%389,400
Nov 17, 20251.951.951.931.931.93-2.03%315,600
Nov 14, 20252.022.021.961.971.97-5.74%601,000
Nov 13, 20252.062.102.022.092.09-901,800
Nov 12, 20252.072.102.072.092.091.46%488,300
Nov 11, 20252.082.082.042.062.06-0.96%447,300
Nov 10, 20252.092.092.062.082.08-322,200
Nov 7, 20252.112.112.082.082.08-2.35%438,500
Nov 6, 20252.092.132.092.132.132.90%550,200
Nov 5, 20252.062.082.032.072.07-0.48%777,100
Nov 4, 20252.142.142.082.082.08-2.80%589,900
Nov 3, 20252.152.152.132.142.14-0.47%895,800
Oct 31, 20252.172.172.152.152.15-1.83%459,500
Oct 30, 20252.232.242.182.192.19-1.79%910,700
Oct 29, 20252.182.232.182.232.232.29%92,500
Oct 28, 20252.212.222.182.182.18-1.36%464,000
Oct 27, 20252.182.212.182.212.212.79%547,000
Oct 24, 20252.202.202.142.152.15-1.83%866,600
Oct 23, 20252.112.192.102.192.193.30%674,100
Oct 22, 20252.142.142.112.122.12-2.30%193,500
Oct 21, 20252.132.172.132.172.174.33%478,800
Oct 17, 20252.132.132.062.082.08-3.26%679,700
Oct 16, 20252.162.162.122.152.15-1,325,400
Oct 15, 20252.142.162.142.152.152.38%1,672,200
Oct 14, 20252.242.262.102.102.10-4.11%1,371,700
Oct 13, 20252.162.192.072.192.19-0.90%617,500
Oct 10, 20252.212.232.202.212.21-1.78%788,700
Oct 9, 20252.272.282.232.252.25-1,503,800
Oct 8, 20252.282.302.212.252.25-3.02%737,200
Oct 7, 20252.342.342.302.322.321.75%109,100
Oct 6, 20252.362.382.272.282.28-2.15%1,392,500
Oct 3, 20252.382.382.302.332.33-2.10%1,679,000
Oct 2, 20252.332.382.332.382.383.93%1,372,900
Oct 1, 20252.292.302.272.292.29-96,700
Sep 30, 20252.292.292.262.292.291.33%322,900
Sep 29, 20252.252.272.232.262.262.26%841,900
Sep 26, 20252.272.272.212.212.21-3.07%309,100
Sep 25, 20252.252.372.232.282.284.11%2,353,800
Sep 24, 20252.122.202.122.192.193.30%2,269,400
Sep 23, 20252.202.202.102.122.12-5.36%1,388,200
Sep 22, 20252.262.262.222.242.24-2.18%1,383,300
Sep 19, 20252.232.302.232.292.293.62%838,400
Sep 18, 20252.252.272.202.212.21-1.78%459,200
Sep 17, 20252.202.272.202.252.255.14%577,800
Sep 16, 20252.152.152.132.142.14-1.83%433,100
Sep 15, 20252.192.212.162.182.180.93%470,300
Sep 12, 20252.212.212.162.162.161.41%301,300
Sep 11, 20252.202.202.122.132.13-1.84%192,500
Sep 10, 20252.142.222.132.172.173.83%428,100
Sep 9, 20252.052.102.052.092.092.96%737,500
Sep 8, 20252.032.032.022.032.030.50%337,400
Sep 5, 20252.002.022.002.022.021.51%1,090,800
Sep 4, 20252.012.011.991.991.99-1,196,300
Sep 3, 20252.042.041.991.991.991.02%426,400
Sep 2, 20252.002.001.971.971.97-1.50%598,200
Sep 1, 20251.992.011.992.002.002.56%806,100
Aug 29, 20251.951.971.941.951.952.09%198,600
Aug 28, 20252.002.001.901.911.91-5.45%345,900
Aug 27, 20252.062.072.012.022.02-1.94%1,134,100
Aug 26, 20252.062.092.052.062.06-0.96%1,473,200
Aug 25, 20252.032.092.032.082.083.48%555,100
Aug 22, 20252.002.011.982.012.010.50%195,000
Aug 21, 20252.022.022.002.002.00-0.99%301,900
Aug 20, 20252.012.022.002.022.02-0.49%693,600
Aug 19, 20252.052.052.022.032.03-0.98%456,900
Aug 18, 20252.012.072.012.052.053.54%661,000
Aug 15, 20252.062.061.971.981.98-3.41%328,200
Aug 14, 20252.072.072.042.052.05-1.44%238,600
Aug 13, 20252.012.082.012.082.083.48%648,900
Aug 12, 20252.012.022.012.012.010.50%278,100
Aug 11, 20252.022.022.002.002.00-0.99%69,900
Aug 8, 20252.042.042.022.022.02-0.98%207,500
Aug 7, 20252.032.052.022.042.040.99%265,800
Aug 6, 20252.032.032.012.022.02-0.49%616,100
Aug 5, 20252.032.032.022.032.030.50%237,800
Aug 4, 20252.012.032.002.022.02-0.98%188,800
Aug 1, 20252.052.072.042.042.04-49,900
Jul 31, 20252.062.062.032.042.04-2.39%150,900
Jul 30, 20252.092.122.082.092.09-2.34%216,100
Jul 29, 20252.142.142.122.142.14-334,600
Jul 28, 20252.122.162.122.142.14-108,200
Jul 25, 20252.172.172.132.142.14-1.38%139,400
Jul 24, 20252.182.192.172.172.17-0.91%105,600
Jul 23, 20252.162.202.162.192.192.82%519,200
Jul 22, 20252.112.132.112.132.13-0.93%50,700
Jul 21, 20252.182.182.142.152.152.38%927,500
Jul 18, 20252.072.122.072.102.103.45%596,600