JD.com, Inc. (JD)
NASDAQ: JD · Real-Time Price · USD
29.90
+0.16 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
29.96
+0.06 (0.21%)
After-hours: Dec 5, 2025, 7:59 PM EST
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.98 | 30.14 | 29.85 | 29.90 | 29.90 | 0.54% | 5,081,726 |
| Dec 4, 2025 | 29.88 | 30.02 | 29.69 | 29.74 | 29.74 | -0.44% | 6,409,910 |
| Dec 3, 2025 | 29.69 | 30.02 | 29.60 | 29.87 | 29.87 | -0.60% | 5,190,122 |
| Dec 2, 2025 | 29.80 | 30.16 | 29.61 | 30.05 | 30.05 | 0.54% | 5,942,866 |
| Dec 1, 2025 | 29.95 | 30.14 | 29.89 | 29.89 | 29.89 | 0.20% | 10,802,830 |
| 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 |
| Oct 10, 2025 | 33.88 | 34.19 | 31.35 | 31.85 | 31.85 | -6.24% | 38,090,130 |
| Oct 9, 2025 | 34.90 | 34.98 | 33.75 | 33.97 | 33.97 | -2.89% | 17,371,890 |
| Oct 8, 2025 | 34.81 | 35.11 | 34.24 | 34.98 | 34.98 | 0.26% | 12,424,665 |
| Oct 7, 2025 | 36.04 | 36.14 | 34.72 | 34.89 | 34.89 | -2.84% | 14,372,374 |
| Oct 6, 2025 | 35.28 | 36.08 | 35.11 | 35.91 | 35.91 | 1.44% | 11,856,827 |
| Oct 3, 2025 | 36.16 | 36.23 | 35.07 | 35.40 | 35.40 | -1.61% | 15,225,021 |
| Oct 2, 2025 | 36.75 | 36.86 | 35.85 | 35.98 | 35.98 | -0.53% | 21,720,498 |
| Oct 1, 2025 | 35.30 | 36.33 | 35.22 | 36.17 | 36.17 | 3.40% | 21,279,546 |
| Sep 30, 2025 | 35.65 | 35.95 | 34.71 | 34.98 | 34.98 | -1.85% | 25,025,988 |
| Sep 29, 2025 | 35.29 | 35.70 | 35.12 | 35.64 | 35.64 | 3.30% | 16,570,500 |
| Sep 26, 2025 | 34.79 | 35.03 | 34.18 | 34.50 | 34.50 | -1.91% | 14,737,538 |
| Sep 25, 2025 | 35.34 | 35.75 | 34.40 | 35.17 | 35.17 | 0.98% | 22,362,302 |
| Sep 24, 2025 | 34.11 | 35.80 | 33.87 | 34.83 | 34.83 | 5.74% | 34,013,513 |
| Sep 23, 2025 | 33.41 | 34.15 | 32.92 | 32.94 | 32.94 | -2.92% | 20,467,919 |
| Sep 22, 2025 | 34.84 | 34.91 | 33.86 | 33.93 | 33.93 | -3.33% | 21,413,797 |
| Sep 19, 2025 | 35.73 | 36.06 | 35.06 | 35.10 | 35.10 | -0.79% | 28,939,064 |
| Sep 18, 2025 | 34.73 | 35.58 | 34.52 | 35.38 | 35.38 | 0.40% | 26,354,209 |
| Sep 17, 2025 | 35.45 | 35.69 | 34.55 | 35.24 | 35.24 | 1.53% | 31,709,686 |
| Sep 16, 2025 | 33.47 | 34.94 | 33.14 | 34.71 | 34.71 | 3.24% | 27,885,428 |
| Sep 15, 2025 | 34.21 | 34.32 | 33.37 | 33.62 | 33.62 | -0.15% | 19,129,591 |
| Sep 12, 2025 | 34.24 | 34.27 | 33.61 | 33.67 | 33.67 | -2.12% | 20,314,018 |
| Sep 11, 2025 | 33.33 | 34.46 | 33.27 | 34.40 | 34.40 | 3.24% | 23,507,984 |
| Sep 10, 2025 | 33.87 | 33.88 | 33.08 | 33.32 | 33.32 | -1.62% | 20,033,880 |
| Sep 9, 2025 | 33.02 | 33.93 | 32.75 | 33.87 | 33.87 | 3.11% | 27,784,503 |
| Sep 8, 2025 | 31.66 | 32.87 | 31.60 | 32.85 | 32.85 | 4.45% | 21,711,589 |
| Sep 5, 2025 | 31.39 | 31.45 | 30.96 | 31.45 | 31.45 | 1.68% | 13,874,860 |
| Sep 4, 2025 | 31.02 | 31.14 | 30.61 | 30.93 | 30.93 | -0.87% | 13,222,479 |
| Sep 3, 2025 | 31.00 | 31.33 | 30.87 | 31.20 | 31.20 | -1.20% | 9,620,810 |
| Sep 2, 2025 | 30.55 | 31.62 | 30.21 | 31.58 | 31.58 | 1.64% | 16,122,211 |
| Aug 29, 2025 | 30.76 | 31.34 | 30.50 | 31.07 | 31.07 | 2.24% | 18,807,393 |
| Aug 28, 2025 | 30.13 | 30.45 | 29.90 | 30.39 | 30.39 | -1.40% | 18,320,573 |
| Aug 27, 2025 | 30.80 | 30.88 | 30.55 | 30.82 | 30.82 | -3.11% | 16,777,306 |
| Aug 26, 2025 | 32.10 | 32.37 | 31.76 | 31.81 | 31.81 | -0.56% | 5,606,213 |
| Aug 25, 2025 | 32.22 | 32.43 | 31.99 | 31.99 | 31.99 | 0.35% | 9,985,576 |
| Aug 22, 2025 | 31.31 | 31.96 | 31.20 | 31.88 | 31.88 | 2.25% | 12,016,228 |
| Aug 21, 2025 | 30.98 | 31.30 | 30.95 | 31.18 | 31.18 | 0.03% | 5,007,992 |
| Aug 20, 2025 | 31.26 | 31.45 | 30.96 | 31.17 | 31.17 | -0.22% | 7,150,407 |
| Aug 19, 2025 | 31.52 | 31.85 | 31.13 | 31.24 | 31.24 | -1.67% | 8,780,074 |
| Aug 18, 2025 | 31.99 | 32.48 | 31.68 | 31.77 | 31.77 | 0.22% | 9,849,970 |
| Aug 15, 2025 | 31.12 | 31.81 | 31.12 | 31.70 | 31.70 | 0.38% | 14,059,807 |
| Aug 14, 2025 | 31.90 | 32.77 | 31.16 | 31.58 | 31.58 | -2.86% | 24,556,776 |
| Aug 13, 2025 | 32.73 | 32.80 | 32.12 | 32.51 | 32.51 | 1.21% | 16,590,568 |
| Aug 12, 2025 | 31.46 | 32.20 | 31.41 | 32.12 | 32.12 | 3.01% | 8,489,073 |
| Aug 11, 2025 | 31.23 | 31.56 | 31.05 | 31.18 | 31.18 | -0.98% | 7,617,970 |
| Aug 8, 2025 | 31.42 | 31.50 | 31.19 | 31.49 | 31.49 | -0.82% | 4,302,804 |
| Aug 7, 2025 | 31.66 | 31.83 | 31.52 | 31.75 | 31.75 | 1.31% | 4,975,833 |
| Aug 6, 2025 | 31.29 | 31.42 | 30.97 | 31.34 | 31.34 | - | 4,616,654 |
| Aug 5, 2025 | 31.40 | 31.61 | 31.31 | 31.34 | 31.34 | -0.89% | 5,967,147 |
| Aug 4, 2025 | 31.47 | 31.66 | 31.17 | 31.62 | 31.62 | 2.30% | 9,410,715 |
| Aug 1, 2025 | 31.12 | 31.17 | 30.60 | 30.91 | 30.91 | -1.84% | 11,472,684 |
| Jul 31, 2025 | 31.27 | 31.91 | 31.08 | 31.49 | 31.49 | -0.82% | 12,633,630 |
| Jul 30, 2025 | 32.06 | 32.17 | 31.59 | 31.75 | 31.75 | -1.46% | 9,185,088 |
| Jul 29, 2025 | 33.20 | 33.27 | 32.13 | 32.22 | 32.22 | -3.01% | 11,111,479 |
| Jul 28, 2025 | 33.38 | 33.65 | 33.06 | 33.22 | 33.22 | 0.12% | 5,788,343 |
| Jul 25, 2025 | 33.15 | 33.31 | 32.98 | 33.18 | 33.18 | -0.87% | 4,898,006 |
| Jul 24, 2025 | 33.93 | 33.98 | 33.31 | 33.47 | 33.47 | -1.36% | 7,713,781 |
| Jul 23, 2025 | 34.25 | 34.32 | 33.83 | 33.93 | 33.93 | 0.15% | 8,726,203 |
| Jul 22, 2025 | 33.49 | 33.99 | 33.18 | 33.88 | 33.88 | 1.44% | 10,338,589 |
| Jul 21, 2025 | 33.55 | 33.88 | 33.16 | 33.40 | 33.40 | -1.53% | 10,481,438 |
| Jul 18, 2025 | 34.00 | 34.54 | 33.65 | 33.92 | 33.92 | 3.76% | 23,776,777 |
| Jul 17, 2025 | 31.60 | 32.81 | 31.56 | 32.69 | 32.69 | 3.32% | 12,359,306 |