JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.67	25.45	24.55	25.39	25.39	0.79%	13,001,936
Jun 25, 2026	25.14	25.23	24.76	25.19	25.19	-1.14%	14,522,021
Jun 24, 2026	25.77	25.90	25.45	25.48	25.48	-2.45%	10,738,414
Jun 23, 2026	26.31	26.84	26.02	26.12	26.12	-3.33%	12,356,204
Jun 22, 2026	27.15	27.44	26.89	27.02	27.02	-1.99%	9,597,725
Jun 18, 2026	27.69	27.83	27.45	27.57	27.57	-1.22%	7,942,563
Jun 17, 2026	28.41	28.53	27.82	27.91	27.91	-1.66%	6,400,714
Jun 16, 2026	28.15	28.47	28.00	28.38	28.38	-1.05%	10,461,654
Jun 15, 2026	28.75	28.95	28.65	28.68	28.68	0.42%	5,676,762
Jun 12, 2026	28.70	28.73	28.40	28.56	28.56	1.78%	7,700,484
Jun 11, 2026	27.82	28.12	27.48	28.06	28.06	-1.37%	8,241,092
Jun 10, 2026	28.57	28.88	28.44	28.45	28.45	-0.97%	3,999,156
Jun 9, 2026	29.21	29.22	28.58	28.73	28.73	0.49%	5,478,849
Jun 8, 2026	29.04	29.18	28.57	28.59	28.59	-1.00%	5,149,474
Jun 5, 2026	29.68	29.70	28.72	28.88	28.88	-1.06%	7,306,826
Jun 4, 2026	29.41	29.79	29.18	29.19	29.19	-0.75%	5,548,665
Jun 3, 2026	29.42	29.62	29.20	29.41	29.41	-2.45%	6,868,264
Jun 2, 2026	30.42	30.69	30.08	30.15	30.15	3.64%	10,855,535
Jun 1, 2026	28.55	29.28	28.52	29.09	29.09	0.90%	10,319,357
May 29, 2026	28.81	29.07	28.66	28.83	28.83	-1.06%	6,077,247
May 28, 2026	29.07	29.21	28.71	29.14	29.14	-2.35%	9,493,229
May 27, 2026	29.55	30.13	29.45	29.84	29.84	-0.50%	7,253,569
May 26, 2026	30.17	30.37	29.83	29.99	29.99	-1.74%	13,548,554
May 22, 2026	30.26	30.99	30.13	30.52	30.52	-3.02%	10,415,418
May 21, 2026	31.55	31.63	31.15	31.47	31.47	-3.05%	7,779,243
May 20, 2026	32.70	32.83	32.38	32.46	32.46	0.25%	7,575,101
May 19, 2026	31.94	32.64	31.87	32.38	32.38	2.47%	13,889,381
May 18, 2026	32.23	32.44	31.54	31.60	31.60	-1.28%	10,107,304
May 15, 2026	32.43	32.56	31.79	32.01	32.01	-2.59%	14,711,459
May 14, 2026	33.32	33.71	32.84	32.86	32.86	-2.69%	13,854,440
May 13, 2026	32.41	34.30	32.41	33.77	33.77	7.24%	37,590,314
May 12, 2026	30.96	31.56	30.37	31.49	31.49	3.14%	19,818,845
May 11, 2026	30.44	30.85	30.35	30.53	30.53	1.33%	11,216,136
May 8, 2026	30.23	30.27	29.96	30.13	30.13	-0.26%	8,018,498
May 7, 2026	30.45	30.60	30.13	30.21	30.21	-1.56%	8,695,841
May 6, 2026	29.78	30.70	29.57	30.69	30.69	3.40%	10,348,362
May 5, 2026	29.84	30.01	29.63	29.68	29.68	-1.20%	6,693,750
May 4, 2026	29.89	30.37	29.86	30.04	30.04	0.27%	7,621,862
May 1, 2026	30.29	30.42	29.92	29.96	29.96	-1.19%	4,775,758
Apr 30, 2026	29.76	30.46	29.70	30.32	30.32	2.09%	8,201,553
Apr 29, 2026	29.88	30.02	29.66	29.70	29.70	-0.10%	4,215,144
Apr 28, 2026	29.56	29.74	29.43	29.73	29.73	-0.07%	5,178,427
Apr 27, 2026	29.76	30.13	29.72	29.75	29.75	-1.72%	4,461,211
Apr 24, 2026	30.15	30.39	30.03	30.27	30.27	0.97%	3,833,898
Apr 23, 2026	30.32	30.47	29.72	29.98	29.98	-2.06%	9,053,372
Apr 22, 2026	30.78	30.87	30.48	30.61	30.61	0.29%	5,636,831
Apr 21, 2026	31.37	31.37	30.45	30.52	30.52	-2.71%	7,993,127
Apr 20, 2026	31.28	31.51	31.13	31.37	31.37	-0.73%	6,998,200
Apr 17, 2026	31.77	32.05	31.54	31.60	31.60	0.86%	10,619,698
Apr 16, 2026	31.55	31.95	31.15	31.33	31.33	-0.44%	13,581,801
Apr 15, 2026	31.05	31.76	30.93	31.47	31.47	0.70%	14,233,839
Apr 14, 2026	29.66	31.25	29.66	31.25	31.25	7.98%	22,598,249
Apr 13, 2026	28.70	29.01	28.46	28.94	28.94	0.03%	7,826,211
Apr 10, 2026	28.59	29.02	28.58	28.93	28.93	2.08%	10,991,653
Apr 9, 2026	28.20	28.55	27.90	28.34	28.34	0.96%	8,653,516
Apr 8, 2026	29.35	29.53	29.00	29.05	28.07	2.07%	11,952,210
Apr 7, 2026	28.42	28.50	28.06	28.46	27.50	-0.18%	5,181,546
Apr 6, 2026	28.45	28.80	28.42	28.51	27.55	0.18%	5,117,044
Apr 2, 2026	28.42	28.80	28.33	28.46	27.50	-1.42%	8,038,328
Apr 1, 2026	29.08	29.36	28.79	28.87	27.90	-2.37%	8,431,009
Mar 31, 2026	28.86	29.62	28.82	29.57	28.57	2.18%	10,800,054
Mar 30, 2026	28.79	29.19	28.76	28.94	27.96	0.84%	12,910,666
Mar 27, 2026	29.05	29.25	28.65	28.70	27.73	-1.64%	7,809,610
Mar 26, 2026	28.93	29.59	28.93	29.18	28.20	-1.92%	9,887,266
Mar 25, 2026	28.64	29.95	28.53	29.75	28.75	8.30%	28,319,764
Mar 24, 2026	27.33	27.57	27.24	27.47	26.54	-0.25%	8,730,419
Mar 23, 2026	27.46	27.79	27.35	27.54	26.61	0.99%	9,641,381
Mar 20, 2026	27.71	27.79	27.09	27.27	26.35	-2.68%	11,150,178
Mar 19, 2026	27.30	28.16	27.15	28.02	27.08	-0.64%	12,200,323
Mar 18, 2026	28.42	28.86	28.19	28.20	27.25	-1.19%	6,809,839
Mar 17, 2026	28.58	28.79	28.48	28.54	27.58	0.18%	6,777,643
Mar 16, 2026	28.47	29.24	28.28	28.49	27.53	0.60%	13,710,147
Mar 13, 2026	28.26	28.52	28.11	28.32	27.37	1.36%	9,203,420
Mar 12, 2026	28.07	28.37	27.91	27.94	27.00	-0.60%	10,072,328
Mar 11, 2026	27.83	28.16	27.78	28.11	27.16	1.37%	8,803,926
Mar 10, 2026	27.59	28.18	27.52	27.73	26.80	0.95%	11,580,224
Mar 9, 2026	26.94	27.56	26.81	27.47	26.54	1.63%	12,764,658
Mar 6, 2026	26.36	27.34	26.23	27.03	26.12	6.12%	22,895,288
Mar 5, 2026	24.51	25.49	24.51	25.47	24.61	0.28%	27,910,860
Mar 4, 2026	25.38	25.44	25.15	25.40	24.54	-0.94%	17,397,129
Mar 3, 2026	25.32	25.79	25.02	25.64	24.78	-2.69%	16,010,065
Mar 2, 2026	25.71	26.36	25.65	26.35	25.46	-0.68%	9,507,891
Feb 27, 2026	26.57	26.74	26.40	26.53	25.64	-1.67%	7,858,627
Feb 26, 2026	26.82	27.06	26.68	26.98	26.07	-2.03%	9,675,496
Feb 25, 2026	27.46	27.59	27.22	27.54	26.61	0.07%	4,549,193
Feb 24, 2026	27.30	27.63	27.15	27.52	26.59	1.07%	5,391,423
Feb 23, 2026	27.56	27.60	27.00	27.23	26.31	-0.66%	7,434,629
Feb 20, 2026	26.80	27.52	26.72	27.41	26.49	0.51%	8,653,546
Feb 19, 2026	27.42	27.45	27.08	27.27	26.35	-0.51%	5,254,816
Feb 18, 2026	27.51	27.62	27.33	27.41	26.49	0.29%	3,780,103
Feb 17, 2026	27.14	27.48	26.95	27.33	26.41	0.70%	6,222,765
Feb 13, 2026	27.05	27.48	27.03	27.14	26.23	-1.38%	8,908,484
Feb 12, 2026	27.86	27.88	27.02	27.52	26.59	-2.65%	13,130,500
Feb 11, 2026	28.04	28.31	27.87	28.27	27.32	-0.28%	5,828,630
Feb 10, 2026	28.12	28.71	27.93	28.35	27.39	1.21%	7,784,201
Feb 9, 2026	27.75	28.25	27.62	28.01	27.07	-0.21%	7,502,270
Feb 6, 2026	27.60	28.11	27.50	28.07	27.12	2.75%	8,876,239
Feb 5, 2026	27.56	27.67	27.23	27.32	26.40	-0.83%	10,774,672
Feb 4, 2026	27.73	27.84	27.16	27.55	26.62	-1.75%	13,923,096
Feb 3, 2026	28.10	28.30	27.70	28.04	27.09	-1.72%	11,786,395