JD.com, Inc. (SGX:HJDD)
Singapore
· Delayed Price · Currency is SGD 1.900
+0.020 (1.06%)
Last updated: Apr 29, 2026, 10:31 AM SGT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | - | 1.06% | 3,400 |
| Apr 28, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 249,800 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 215,100 |
| Apr 24, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 335,100 |
| Apr 23, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.53% | 41,800 |
| Apr 22, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -2.00% | 324,300 |
| Apr 21, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 467,200 |
| Apr 20, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 189,400 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 700,800 |
| Apr 16, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 2.04% | 165,300 |
| Apr 15, 2026 | 1.91 | 2.01 | 1.91 | 1.96 | 1.96 | 4.81% | 1,971,900 |
| Apr 14, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 2.75% | 427,600 |
| Apr 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 207,500 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 209,600 |
| Apr 9, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 177,400 |
| Apr 8, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 274,800 |
| Apr 7, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.80 | 0.54% | 800 |
| Apr 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | 0.54% | 600 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.78 | -1.08% | 336,800 |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | - | 168,500 |
| Mar 31, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.80 | -0.53% | 148,600 |
| Mar 30, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.81 | - | 74,200 |
| Mar 27, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.81 | 1.08% | 148,500 |
| Mar 26, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.79 | 1.09% | 461,600 |
| Mar 25, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.77 | 5.78% | 815,300 |
| Mar 24, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.67 | 0.58% | 859,800 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.66 | -2.27% | 165,200 |
| Mar 20, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.70 | -2.22% | 165,800 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.74 | -1.64% | 80,700 |
| Mar 18, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.77 | - | 548,100 |
| Mar 17, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.77 | - | 427,100 |
| Mar 16, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.77 | 1.10% | 198,000 |
| Mar 13, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.75 | 1.12% | 670,100 |
| Mar 12, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.73 | 1.70% | 386,000 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | - | 24,200 |
| Mar 10, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.70 | 1.73% | 486,700 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.67 | 1.73 | 1.67 | 0.58% | 646,400 |
| Mar 6, 2026 | 1.62 | 1.73 | 1.60 | 1.72 | 1.66 | 7.50% | 546,700 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.55 | - | 321,300 |
| Mar 4, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.55 | -2.44% | 539,200 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.58 | -0.61% | 853,000 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.59 | -1.20% | 264,200 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.61 | -1.18% | 865,500 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.63 | -2.31% | 103,800 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.67 | - | 381,800 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.67 | -1.14% | 561,100 |
| Feb 23, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.69 | 2.94% | 488,000 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.64 | -2.86% | 458,000 |
| Feb 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 2.34% | 3,700 |
| Feb 16, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.65 | -0.58% | 549,200 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.66 | -1.71% | 459,700 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.69 | -1.69% | 710,800 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.72 | -0.56% | 969,300 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.73 | 1.70% | 240,500 |
| Feb 9, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.70 | - | 365,500 |
| Feb 6, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.70 | -0.56% | 502,300 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.71 | 1.14% | 94,200 |
| Feb 4, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.69 | -2.23% | 230,600 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.73 | - | 495,500 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.73 | -2.19% | 171,400 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.77 | -1.08% | 412,300 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.79 | -1.60% | 603,900 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.82 | 1.62% | 753,700 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.79 | -2.12% | 270,600 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.88 | 1.89 | 1.83 | - | 549,000 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.83 | 1.07% | 200,300 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.81 | 0.54% | 254,200 |
| Jan 21, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.80 | 0.54% | 436,300 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.79 | - | 435,300 |
| Jan 19, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.79 | -1.07% | 327,500 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.81 | -2.09% | 205,800 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.84 | - | 621,900 |
| Jan 14, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.84 | -1.55% | 605,300 |
| Jan 13, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.87 | 0.52% | 163,400 |
| Jan 12, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.86 | 1.58% | 369,600 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.84 | 2.70% | 944,200 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.79 | -1.60% | 312,200 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.82 | -1.05% | 671,200 |
| Jan 6, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.84 | - | 464,700 |
| Jan 5, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.84 | 0.53% | 568,600 |
| Jan 2, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.83 | 2.72% | 201,700 |
| Dec 31, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.78 | -1.60% | 99,800 |
| Dec 30, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.81 | 0.54% | 165,000 |
| Dec 29, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.80 | -1.06% | 354,600 |
| Dec 26, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.82 | 1.08% | 11,400 |
| Dec 24, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.80 | -0.53% | 103,500 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.81 | 1.08% | 216,000 |
| Dec 22, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.79 | -0.54% | 247,800 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.80 | - | 338,500 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.80 | -1.06% | 838,600 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.82 | 2.17% | 1,267,100 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.78 | -3.16% | 196,800 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.84 | -0.52% | 476,000 |
| Dec 12, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.84 | 0.53% | 280,700 |
| Dec 11, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.84 | -0.52% | 550,300 |
| Dec 10, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.84 | - | 360,600 |
| Dec 9, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.84 | -1.04% | 208,500 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.86 | -1.03% | 455,700 |
| Dec 5, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.88 | 0.52% | 687,400 |
| Dec 4, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.87 | 1.57% | 95,000 |