Skip to main content
JD.com, Inc. (SGX:HJDD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.730
+0.010 (0.58%)
At close: Mar 9, 2026

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.741.741.671.731.730.58%646,400
Mar 6, 20261.621.731.601.721.727.50%546,700
Mar 5, 20261.611.611.591.601.60-321,300
Mar 4, 20261.601.621.571.601.60-2.44%539,200
Mar 3, 20261.651.681.641.641.64-0.61%853,000
Mar 2, 20261.671.671.631.651.65-1.20%264,200
Feb 27, 20261.691.691.671.671.67-1.18%865,500
Feb 26, 20261.721.721.691.691.69-2.31%103,800
Feb 25, 20261.751.751.731.731.73-381,800
Feb 24, 20261.761.761.721.731.73-1.14%561,100
Feb 23, 20261.711.771.701.751.752.94%488,000
Feb 20, 20261.721.721.691.701.70-2.86%458,000
Feb 19, 20261.751.751.751.751.752.34%3,700
Feb 16, 20261.731.731.671.711.71-0.58%549,200
Feb 13, 20261.741.741.711.721.72-1.71%459,700
Feb 12, 20261.781.781.751.751.75-1.69%710,800
Feb 11, 20261.791.791.781.781.78-0.56%969,300
Feb 10, 20261.791.791.781.791.791.70%240,500
Feb 9, 20261.771.771.761.761.76-365,500
Feb 6, 20261.771.771.741.761.76-0.56%502,300
Feb 5, 20261.751.771.741.771.771.14%94,200
Feb 4, 20261.771.781.751.751.75-2.23%230,600
Feb 3, 20261.811.811.761.791.79-495,500
Feb 2, 20261.841.841.791.791.79-2.19%171,400
Jan 30, 20261.851.851.831.831.83-1.08%412,300
Jan 29, 20261.861.861.851.851.85-1.60%603,900
Jan 28, 20261.881.881.841.881.881.62%753,700
Jan 27, 20261.891.891.851.851.85-2.12%270,600
Jan 26, 20261.961.961.881.891.89-549,000
Jan 23, 20261.901.911.891.891.891.07%200,300
Jan 22, 20261.881.881.861.871.870.54%254,200
Jan 21, 20261.831.861.821.861.860.54%436,300
Jan 20, 20261.851.861.841.851.85-435,300
Jan 19, 20261.881.901.841.851.85-1.07%327,500
Jan 16, 20261.901.901.871.871.87-2.09%205,800
Jan 15, 20261.921.921.901.911.91-621,900
Jan 14, 20261.921.941.901.911.91-1.55%605,300
Jan 13, 20261.941.981.941.941.940.52%163,400
Jan 12, 20261.911.931.901.931.931.58%369,600
Jan 9, 20261.921.921.901.901.902.70%944,200
Jan 8, 20261.861.861.841.851.85-1.60%312,200
Jan 7, 20261.891.891.871.881.88-1.05%671,200
Jan 6, 20261.901.921.901.901.90-464,700
Jan 5, 20261.901.911.871.901.900.53%568,600
Jan 2, 20261.861.901.861.891.892.72%201,700
Dec 31, 20251.851.851.841.841.84-1.60%99,800
Dec 30, 20251.871.881.871.871.870.54%165,000
Dec 29, 20251.881.881.861.861.86-1.06%354,600
Dec 26, 20251.871.881.871.881.881.08%11,400
Dec 24, 20251.861.871.851.861.86-0.53%103,500
Dec 23, 20251.881.881.861.871.871.08%216,000
Dec 22, 20251.861.871.851.851.85-0.54%247,800
Dec 19, 20251.861.861.851.861.86-338,500
Dec 18, 20251.881.881.851.861.86-1.06%838,600
Dec 17, 20251.851.881.851.881.882.17%1,267,100
Dec 16, 20251.881.881.831.841.84-3.16%196,800
Dec 15, 20251.901.901.891.901.90-0.52%476,000
Dec 12, 20251.911.921.901.911.910.53%280,700
Dec 11, 20251.891.911.891.901.90-0.52%550,300
Dec 10, 20251.911.921.891.911.91-360,600
Dec 9, 20251.931.941.911.911.91-1.04%208,500
Dec 8, 20251.981.981.931.931.93-1.03%455,700
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