Skip to main content
JD.com, Inc. (VIE:JD)
Austria flag Austria · Delayed Price · Currency is EUR
23.35
0.00 (0.00%)
At close: Mar 9, 2026

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.5023.5023.1023.35--170
Mar 6, 202623.1523.3523.0023.3523.357.85%-
Mar 5, 202621.6521.7021.3521.6521.65-0.46%65
Mar 4, 202621.7521.9021.7021.7521.75-0.46%85
Mar 3, 202622.2022.2021.8521.8521.85-1.80%100
Mar 2, 202621.9522.2521.9022.2522.25-1.77%828
Feb 27, 202622.7522.7522.5022.6522.65-1.31%1,065
Feb 26, 202622.7022.9522.7022.9522.95-1.08%-
Feb 25, 202623.2523.3023.2023.2023.20-0.43%-
Feb 24, 202623.2023.3023.0523.3023.301.08%3
Feb 23, 202623.4523.5523.0523.0523.05-0.43%-
Feb 20, 202622.5523.1522.5523.1523.15-0.22%217
Feb 19, 202623.3523.3523.2023.2023.20-0.43%-
Feb 18, 202623.1523.3023.1523.3023.300.87%-
Feb 17, 202622.9523.1022.9523.1023.100.65%-
Feb 16, 202623.1023.1522.3022.9522.95-0.86%882
Feb 13, 202623.0023.1522.8523.1523.150.65%11
Feb 12, 202623.5023.5023.0023.0023.00-2.75%15
Feb 11, 202623.6523.6523.5523.6523.65-1.25%-
Feb 10, 202623.7023.9523.6523.9523.951.27%-
Feb 9, 202623.5523.6523.3023.6523.650.21%540
Feb 6, 202623.1023.6023.1023.6023.601.29%260
Feb 5, 202623.5523.7523.3023.3023.30-100
Feb 4, 202623.7023.7023.3023.3023.30-2.51%449
Feb 3, 202624.0024.6023.8523.9023.90-1.44%95
Feb 2, 202623.9024.2523.9024.2524.250.21%120
Jan 30, 202624.2524.3524.1024.2024.20-0.41%430
Jan 29, 202624.3524.6024.3024.3024.30-1.22%121
Jan 28, 202624.7524.9524.5024.6024.600.82%946
Jan 27, 202624.6524.6524.4024.4024.40-2.79%390
Jan 26, 202625.1525.1524.9525.1025.10-1.38%40
Jan 23, 202625.2025.4525.2025.4525.45-0.39%-
Jan 22, 202625.0025.5525.0025.5525.553.44%101
Jan 21, 202624.8024.8024.6024.7024.700.61%2
Jan 20, 202624.7524.7524.5024.5524.55-1.21%869
Jan 19, 202625.0025.0024.6024.8524.850.40%479
Jan 16, 202625.2525.4524.7524.7524.75-2.56%625
Jan 15, 202625.5525.6025.1525.4025.40-1.55%500
Jan 14, 202625.6025.8025.2025.8025.80-0.19%290
Jan 13, 202626.0026.1025.8525.8525.85-1.71%46
Jan 12, 202625.8526.4025.4526.3026.303.54%2,285
Jan 9, 202625.3525.6025.3525.4025.400.59%75
Jan 8, 202624.8525.2524.7525.2525.251.61%744
Jan 7, 202625.0525.1024.8524.8524.85-2.93%750
Jan 6, 202625.3025.6025.3025.6025.601.59%50
Jan 5, 202624.9525.2024.9025.2025.200.60%-
Jan 2, 202625.2025.2525.0525.0525.050.60%-
Dec 30, 202524.4024.9024.4024.9024.900.40%50
Dec 29, 202524.4024.8524.3024.8024.801.22%1,493
Dec 23, 202524.5524.8024.3024.5024.502.73%350
Dec 22, 202524.6024.7523.8523.8523.85-2.85%1,305
Dec 19, 202524.6024.6024.5024.5524.55-0.81%-
Dec 18, 202524.6024.7524.4524.7524.750.61%90
Dec 17, 202524.7024.8024.6024.6024.600.82%-
Dec 16, 202524.3024.4023.8524.4024.40-1.61%-
Dec 15, 202525.0025.0024.8024.8024.80-1.20%10
Dec 12, 202525.3525.3525.1025.1025.10-0.20%-
Dec 11, 202525.2025.2524.9525.1525.15-1.18%120
Dec 10, 202525.4025.5025.4025.4525.450.59%-
Dec 9, 202525.5025.5025.1525.3025.30-1.56%-
Dec 8, 202525.5025.7025.5025.7025.70-0.39%15
Dec 5, 202525.6525.8025.6525.8025.800.58%625
Dec 4, 202525.6525.6525.6025.6525.65-0.19%-
Dec 3, 202525.6525.7025.4525.7025.700.39%3,407
Dec 2, 202525.7025.7025.6025.6025.60-0.97%-
Dec 1, 202525.9025.9025.7025.8525.850.39%113
Nov 28, 202526.0026.0025.7525.7525.750.19%200
Nov 27, 202525.7025.7525.7025.7025.700.78%-
Nov 26, 202525.5025.6025.5025.5025.500.79%2,150
Nov 25, 202525.2525.3025.1025.3025.300.40%105
Nov 24, 202525.1525.2525.1025.2025.201.82%100
Nov 21, 202524.6524.7524.3024.7524.75-1.59%3
Nov 20, 202525.3525.3525.1525.1525.150.40%2,000
Nov 19, 202525.3025.5025.0525.0525.05-1.18%60
Nov 18, 202525.3525.5025.2025.3525.35-1.36%433
Nov 17, 202525.7025.7525.5025.7025.70-0.77%103
Nov 14, 202526.1526.1525.5025.9025.90-2.81%213
Nov 13, 202527.7028.2026.6526.6526.65-1.84%156
Nov 12, 202527.7527.8027.1527.1527.15-0.37%220
Nov 11, 202527.3527.3527.2527.2527.250.74%-
Nov 10, 202527.9027.9027.0527.0527.05-0.18%500
Nov 7, 202527.7027.7027.1027.1027.10-1.81%100
Nov 6, 202528.4028.4027.6027.6027.60-0.18%-
Nov 5, 202527.5527.8527.5527.6527.65-1.60%6
Nov 4, 202527.9028.1027.4028.1028.10-0.53%2,040
Nov 3, 202528.5029.1028.2528.2528.25-1.91%900
Oct 31, 202528.4028.8028.4028.8028.80-0.69%2
Oct 30, 202529.1029.4028.8529.0029.00-2.19%131
Oct 29, 202529.9030.1529.6529.6529.651.02%-
Oct 28, 202529.1029.3529.0029.3529.35-0.51%247
Oct 27, 202529.2529.5029.1029.5029.503.15%8,149
Oct 24, 202528.5528.8028.5528.6028.600.18%-
Oct 23, 202528.7528.7528.1028.5528.551.60%333
Oct 22, 202528.4028.4028.1028.1028.10-1.75%5
Oct 21, 202528.6528.6528.3028.6028.60-0.69%-
Oct 20, 202528.3528.8028.2028.8028.802.67%1
Oct 17, 202527.1528.0527.1528.0528.05-1.41%-
Oct 16, 202528.3528.5528.1528.4528.45-1.04%526
Oct 15, 202528.5528.7528.4028.7528.752.13%104
Oct 14, 202528.1028.3027.6028.1528.15-2.76%330