Skip to main content
JD.com, Inc. (VIE:JD)
Austria flag Austria · Delayed Price · Currency is EUR
25.45
-0.45 (-1.74%)
At close: Apr 27, 2026

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3025.3025.2025.20--0.98%-
Apr 27, 202625.6025.6025.4525.4525.45-1.74%239
Apr 24, 202625.9525.9525.8025.9025.900.39%18
Apr 23, 202626.0026.1025.5525.8025.80-1.53%57
Apr 22, 202626.0026.4026.0026.2026.200.19%235
Apr 21, 202626.6526.7526.1526.1526.15-1.51%150
Apr 20, 202626.4526.7026.3526.5526.55-1.48%50
Apr 17, 202626.4026.9526.2526.9526.950.37%20
Apr 16, 202626.7526.8526.5526.8526.85-200
Apr 15, 202626.1026.8526.1026.8526.853.67%55
Apr 14, 202625.1525.9025.0025.9025.906.15%-
Apr 13, 202624.5024.5524.4024.4024.40-0.81%-
Apr 10, 202624.4024.7524.3024.6024.601.86%1,002
Apr 9, 202624.4524.4524.1024.1524.15-0.82%20
Apr 7, 202624.5524.7524.3524.3523.51-1.22%20
Apr 2, 202624.6024.6524.5524.6523.80-1.00%260
Apr 1, 202625.1525.1524.8524.9024.04-1.39%1,006
Mar 31, 202625.1025.2525.1025.2524.38-0.39%-
Mar 30, 202625.2525.3525.0025.3524.480.60%120
Mar 27, 202625.3525.3525.0525.2024.33-0.98%110
Mar 26, 202625.1525.6024.9025.4524.57-0.39%100
Mar 25, 202624.5025.5524.4525.5524.678.03%600
Mar 24, 202623.6523.6523.5023.6522.84--
Mar 23, 202623.3523.9023.2023.6522.84-0.21%-
Mar 20, 202623.9023.9023.7023.7022.88-1.86%-
Mar 19, 202624.6524.6524.0524.1523.32-1.63%-
Mar 18, 202625.1025.1024.5524.5523.71-1.01%300
Mar 17, 202624.9024.9024.7524.8023.95-1.39%5
Mar 16, 202625.0025.3024.8025.1524.281.82%410
Mar 13, 202624.5024.9024.5024.7023.851.02%33
Mar 12, 202624.1024.5524.1024.4523.611.03%114
Mar 11, 202623.9524.2023.8024.2023.370.41%100
Mar 10, 202623.8024.1023.7524.1023.272.12%-
Mar 9, 202623.5023.6023.1023.6022.791.07%188
Mar 6, 202623.1523.3523.0023.3522.557.85%-
Mar 5, 202621.6521.7021.3521.6520.90-0.46%65
Mar 4, 202621.7521.9021.7021.7521.00-0.46%85
Mar 3, 202622.2022.2021.8521.8521.10-1.80%100
Mar 2, 202621.9522.2521.9022.2521.48-1.77%828
Feb 27, 202622.7522.7522.5022.6521.87-1.31%1,065
Feb 26, 202622.7022.9522.7022.9522.16-1.08%-
Feb 25, 202623.2523.3023.2023.2022.40-0.43%-
Feb 24, 202623.2023.3023.0523.3022.501.08%3
Feb 23, 202623.4523.5523.0523.0522.26-0.43%-
Feb 20, 202622.5523.1522.5523.1522.35-0.22%217
Feb 19, 202623.3523.3523.2023.2022.40-0.43%-
Feb 18, 202623.1523.3023.1523.3022.500.87%-
Feb 17, 202622.9523.1022.9523.1022.300.65%-
Feb 16, 202623.1023.1522.3022.9522.16-0.86%882
Feb 13, 202623.0023.1522.8523.1522.350.65%11
Feb 12, 202623.5023.5023.0023.0022.21-2.75%15
Feb 11, 202623.6523.6523.5523.6522.84-1.25%-
Feb 10, 202623.7023.9523.6523.9523.131.27%-
Feb 9, 202623.5523.6523.3023.6522.840.21%540
Feb 6, 202623.1023.6023.1023.6022.791.29%260
Feb 5, 202623.5523.7523.3023.3022.50-100
Feb 4, 202623.7023.7023.3023.3022.50-2.51%449
Feb 3, 202624.0024.6023.8523.9023.08-1.44%95
Feb 2, 202623.9024.2523.9024.2523.420.21%120
Jan 30, 202624.2524.3524.1024.2023.37-0.41%430
Jan 29, 202624.3524.6024.3024.3023.46-1.22%121
Jan 28, 202624.7524.9524.5024.6023.750.82%946
Jan 27, 202624.6524.6524.4024.4023.56-2.79%390
Jan 26, 202625.1525.1524.9525.1024.24-1.38%40
Jan 23, 202625.2025.4525.2025.4524.57-0.39%-
Jan 22, 202625.0025.5525.0025.5524.673.44%101
Jan 21, 202624.8024.8024.6024.7023.850.61%2
Jan 20, 202624.7524.7524.5024.5523.71-1.21%869
Jan 19, 202625.0025.0024.6024.8523.990.40%479
Jan 16, 202625.2525.4524.7524.7523.90-2.56%625
Jan 15, 202625.5525.6025.1525.4024.53-1.55%500
Jan 14, 202625.6025.8025.2025.8024.91-0.19%290
Jan 13, 202626.0026.1025.8525.8524.96-1.71%46
Jan 12, 202625.8526.4025.4526.3025.393.54%2,285
Jan 9, 202625.3525.6025.3525.4024.530.59%75
Jan 8, 202624.8525.2524.7525.2524.381.61%744
Jan 7, 202625.0525.1024.8524.8523.99-2.93%750
Jan 6, 202625.3025.6025.3025.6024.721.59%50
Jan 5, 202624.9525.2024.9025.2024.330.60%-
Jan 2, 202625.2025.2525.0525.0524.190.60%-
Dec 30, 202524.4024.9024.4024.9024.040.40%50
Dec 29, 202524.4024.8524.3024.8023.951.22%1,493
Dec 23, 202524.5524.8024.3024.5023.662.73%350
Dec 22, 202524.6024.7523.8523.8523.03-2.85%1,305
Dec 19, 202524.6024.6024.5024.5523.71-0.81%-
Dec 18, 202524.6024.7524.4524.7523.900.61%90
Dec 17, 202524.7024.8024.6024.6023.750.82%-
Dec 16, 202524.3024.4023.8524.4023.56-1.61%-
Dec 15, 202525.0025.0024.8024.8023.95-1.20%10
Dec 12, 202525.3525.3525.1025.1024.24-0.20%-
Dec 11, 202525.2025.2524.9525.1524.28-1.18%120
Dec 10, 202525.4025.5025.4025.4524.570.59%-
Dec 9, 202525.5025.5025.1525.3024.43-1.56%-
Dec 8, 202525.5025.7025.5025.7024.82-0.39%15
Dec 5, 202525.6525.8025.6525.8024.910.58%625
Dec 4, 202525.6525.6525.6025.6524.77-0.19%-
Dec 3, 202525.6525.7025.4525.7024.820.39%3,407
Dec 2, 202525.7025.7025.6025.6024.72-0.97%-
Dec 1, 202525.9025.9025.7025.8524.960.39%113
Nov 28, 202526.0026.0025.7525.7524.860.19%200