JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.36	27.34	26.23	27.03	27.03	6.12%	22,790,359
Mar 5, 2026	24.51	25.49	24.51	25.47	25.47	0.28%	27,824,483
Mar 4, 2026	25.38	25.44	25.15	25.40	25.40	-0.94%	17,020,543
Mar 3, 2026	25.32	25.79	25.02	25.64	25.64	-2.69%	15,969,117
Mar 2, 2026	25.71	26.36	25.65	26.35	26.35	-0.68%	9,437,901
Feb 27, 2026	26.57	26.74	26.40	26.53	26.53	-1.67%	7,803,179
Feb 26, 2026	26.82	27.06	26.68	26.98	26.98	-2.03%	9,610,351
Feb 25, 2026	27.46	27.59	27.22	27.54	27.54	0.07%	4,544,071
Feb 24, 2026	27.30	27.63	27.15	27.52	27.52	1.07%	5,391,423
Feb 23, 2026	27.56	27.60	27.00	27.23	27.23	-0.66%	7,434,629
Feb 20, 2026	26.80	27.52	26.72	27.41	27.41	0.51%	8,653,546
Feb 19, 2026	27.42	27.45	27.08	27.27	27.27	-0.51%	5,254,816
Feb 18, 2026	27.51	27.62	27.33	27.41	27.41	0.29%	3,780,103
Feb 17, 2026	27.14	27.48	26.95	27.33	27.33	0.70%	6,222,765
Feb 13, 2026	27.05	27.48	27.03	27.14	27.14	-1.38%	8,908,484
Feb 12, 2026	27.86	27.88	27.02	27.52	27.52	-2.65%	13,130,500
Feb 11, 2026	28.04	28.31	27.87	28.27	28.27	-0.28%	5,828,630
Feb 10, 2026	28.12	28.71	27.93	28.35	28.35	1.21%	7,784,201
Feb 9, 2026	27.75	28.25	27.62	28.01	28.01	-0.21%	7,502,270
Feb 6, 2026	27.60	28.11	27.50	28.07	28.07	2.75%	8,876,239
Feb 5, 2026	27.56	27.67	27.23	27.32	27.32	-0.83%	10,774,672
Feb 4, 2026	27.73	27.84	27.16	27.55	27.55	-1.75%	13,923,096
Feb 3, 2026	28.10	28.30	27.70	28.04	28.04	-1.72%	11,786,395
Feb 2, 2026	28.28	28.72	28.18	28.53	28.53	0.18%	7,621,144
Jan 30, 2026	28.90	29.04	28.33	28.48	28.48	-2.03%	9,416,487
Jan 29, 2026	29.48	29.82	28.83	29.07	29.07	-0.55%	11,682,377
Jan 28, 2026	29.65	29.70	29.10	29.23	29.23	-0.92%	8,432,289
Jan 27, 2026	29.20	29.57	29.04	29.50	29.50	-0.94%	9,219,256
Jan 26, 2026	29.78	30.02	29.49	29.78	29.78	-0.20%	7,040,848
Jan 23, 2026	29.55	29.98	29.50	29.84	29.84	-0.53%	7,592,756
Jan 22, 2026	29.39	30.16	29.38	30.00	30.00	3.20%	13,027,554
Jan 21, 2026	28.95	29.34	28.72	29.07	29.07	2.43%	13,987,712
Jan 20, 2026	28.50	28.86	28.34	28.38	28.38	-1.80%	8,556,283
Jan 16, 2026	29.26	29.32	28.57	28.90	28.90	-1.73%	10,720,928
Jan 15, 2026	29.71	29.79	29.06	29.41	29.41	-1.41%	9,606,695
Jan 14, 2026	29.60	30.20	29.56	29.83	29.83	-0.17%	8,962,974
Jan 13, 2026	30.39	30.48	29.76	29.88	29.88	-2.77%	11,961,209
Jan 12, 2026	29.91	30.98	29.89	30.73	30.73	4.35%	15,581,997
Jan 9, 2026	29.65	29.77	29.37	29.45	29.45	-0.74%	6,221,608
Jan 8, 2026	28.73	29.73	28.64	29.67	29.67	2.20%	10,892,877
Jan 7, 2026	29.26	29.26	28.86	29.03	29.03	-1.93%	8,705,555
Jan 6, 2026	29.79	30.00	29.58	29.60	29.60	-0.17%	9,735,524
Jan 5, 2026	29.12	29.87	28.86	29.65	29.65	0.41%	11,039,039
Jan 2, 2026	29.59	29.60	29.02	29.53	29.53	2.89%	12,077,131
Dec 31, 2025	28.61	28.74	28.51	28.70	28.70	-0.03%	8,272,184
Dec 30, 2025	29.20	29.27	28.69	28.71	28.71	-1.91%	10,284,247
Dec 29, 2025	28.90	29.28	28.76	29.27	29.27	-0.44%	13,141,030
Dec 26, 2025	29.29	29.44	29.06	29.40	29.40	0.79%	4,767,858
Dec 24, 2025	29.04	29.44	29.03	29.17	29.17	0.31%	4,152,289
Dec 23, 2025	29.00	29.08	28.73	29.08	29.08	-0.03%	6,847,379
Dec 22, 2025	28.88	29.14	28.80	29.09	29.09	0.94%	9,558,620
Dec 19, 2025	28.64	29.00	28.61	28.82	28.82	0.07%	9,963,780
Dec 18, 2025	28.91	29.09	28.78	28.80	28.80	0.70%	6,832,441
Dec 17, 2025	28.93	29.18	28.56	28.60	28.60	-0.87%	6,603,834
Dec 16, 2025	28.44	28.86	28.32	28.85	28.85	-	8,175,541
Dec 15, 2025	29.32	29.38	28.84	28.85	28.85	-2.00%	7,265,222
Dec 12, 2025	29.61	29.93	29.31	29.44	29.44	-0.34%	7,582,426
Dec 11, 2025	29.43	29.61	29.30	29.54	29.54	-0.24%	8,783,543
Dec 10, 2025	29.57	29.90	29.57	29.61	29.61	-0.30%	7,067,187
Dec 9, 2025	29.13	29.72	29.11	29.70	29.70	-0.74%	8,579,202
Dec 8, 2025	29.86	30.03	29.75	29.92	29.92	0.07%	6,452,736
Dec 5, 2025	29.98	30.14	29.85	29.90	29.90	0.54%	5,238,848
Dec 4, 2025	29.88	30.02	29.69	29.74	29.74	-0.44%	6,441,130
Dec 3, 2025	29.69	30.02	29.60	29.87	29.87	-0.60%	5,206,686
Dec 2, 2025	29.80	30.16	29.61	30.05	30.05	0.54%	5,958,974
Dec 1, 2025	29.95	30.14	29.89	29.89	29.89	0.20%	10,819,710
Nov 28, 2025	29.85	29.99	29.74	29.83	29.83	1.39%	6,417,237
Nov 26, 2025	29.48	29.73	29.01	29.42	29.42	0.96%	12,656,973
Nov 25, 2025	29.10	29.38	28.94	29.14	29.14	0.28%	10,999,842
Nov 24, 2025	28.94	29.17	28.77	29.06	29.06	0.45%	11,968,574
Nov 21, 2025	28.26	29.11	28.21	28.93	28.93	1.90%	11,966,744
Nov 20, 2025	29.07	29.50	28.34	28.39	28.39	-1.68%	13,790,306
Nov 19, 2025	29.27	29.43	28.72	28.88	28.88	-1.95%	13,343,345
Nov 18, 2025	29.10	29.74	29.02	29.45	29.45	-0.30%	11,462,056
Nov 17, 2025	29.43	30.15	29.37	29.54	29.54	0.78%	16,398,318
Nov 14, 2025	29.56	30.10	29.01	29.31	29.31	-4.56%	30,566,465
Nov 13, 2025	31.45	31.80	30.18	30.71	30.71	-1.73%	31,428,175
Nov 12, 2025	31.93	31.93	31.11	31.25	31.25	-1.14%	14,927,498
Nov 11, 2025	31.82	31.93	31.43	31.61	31.61	0.64%	10,870,611
Nov 10, 2025	31.49	31.53	31.08	31.41	31.41	-1.20%	13,963,573
Nov 7, 2025	31.39	31.90	30.95	31.79	31.79	-0.50%	10,591,318
Nov 6, 2025	32.52	32.67	31.72	31.95	31.95	-0.28%	8,388,577
Nov 5, 2025	31.89	32.09	31.64	32.04	32.04	0.69%	7,422,789
Nov 4, 2025	31.84	32.36	31.68	31.82	31.82	-2.93%	11,183,195
Nov 3, 2025	33.00	33.00	32.30	32.78	32.78	-0.79%	7,712,008
Oct 31, 2025	32.91	33.26	32.66	33.04	33.04	-0.99%	8,086,654
Oct 30, 2025	33.25	33.75	33.06	33.37	33.37	-2.88%	10,339,883
Oct 29, 2025	35.02	35.06	34.11	34.36	34.36	-0.49%	10,322,636
Oct 28, 2025	33.99	34.77	33.82	34.53	34.53	0.96%	12,463,938
Oct 27, 2025	34.22	34.38	34.04	34.20	34.20	3.04%	10,583,283
Oct 24, 2025	33.48	33.55	33.04	33.19	33.19	0.03%	8,421,720
Oct 23, 2025	32.90	33.38	32.82	33.18	33.18	2.22%	10,962,017
Oct 22, 2025	32.61	32.87	32.17	32.46	32.46	-1.13%	9,981,401
Oct 21, 2025	33.01	33.17	32.76	32.83	32.83	-2.75%	9,309,873
Oct 20, 2025	33.00	33.90	32.58	33.76	33.76	2.09%	14,131,706
Oct 17, 2025	32.35	33.34	32.16	33.07	33.07	1.01%	9,941,270
Oct 16, 2025	33.22	33.41	32.67	32.74	32.74	-1.21%	7,938,769
Oct 15, 2025	33.09	33.50	32.85	33.14	33.14	1.31%	11,346,831
Oct 14, 2025	32.50	33.03	32.18	32.71	32.71	-1.62%	12,008,335
Oct 13, 2025	32.92	33.59	32.61	33.25	33.25	4.40%	24,982,503