JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.56	29.74	29.43	29.73	29.73	-0.07%	5,168,330
Apr 27, 2026	29.76	30.13	29.72	29.75	29.75	-1.72%	4,459,990
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	-2.44%	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
Feb 2, 2026	28.28	28.72	28.18	28.53	27.57	0.18%	7,621,144
Jan 30, 2026	28.90	29.04	28.33	28.48	27.52	-2.03%	9,416,487
Jan 29, 2026	29.48	29.82	28.83	29.07	28.09	-0.55%	11,682,377
Jan 28, 2026	29.65	29.70	29.10	29.23	28.24	-0.92%	8,432,289
Jan 27, 2026	29.20	29.57	29.04	29.50	28.51	-0.94%	9,219,256
Jan 26, 2026	29.78	30.02	29.49	29.78	28.78	-0.20%	7,040,848
Jan 23, 2026	29.55	29.98	29.50	29.84	28.83	-0.53%	7,592,756
Jan 22, 2026	29.39	30.16	29.38	30.00	28.99	3.20%	13,027,554
Jan 21, 2026	28.95	29.34	28.72	29.07	28.09	2.43%	13,987,712
Jan 20, 2026	28.50	28.86	28.34	28.38	27.42	-1.80%	8,556,283
Jan 16, 2026	29.26	29.32	28.57	28.90	27.93	-1.73%	10,720,928
Jan 15, 2026	29.71	29.79	29.06	29.41	28.42	-1.41%	9,606,695
Jan 14, 2026	29.60	30.20	29.56	29.83	28.82	-0.17%	8,962,974
Jan 13, 2026	30.39	30.48	29.76	29.88	28.87	-2.77%	11,961,209
Jan 12, 2026	29.91	30.98	29.89	30.73	29.69	4.35%	15,581,997
Jan 9, 2026	29.65	29.77	29.37	29.45	28.46	-0.74%	6,221,608
Jan 8, 2026	28.73	29.73	28.64	29.67	28.67	2.20%	10,892,877
Jan 7, 2026	29.26	29.26	28.86	29.03	28.05	-1.93%	8,705,555
Jan 6, 2026	29.79	30.00	29.58	29.60	28.60	-0.17%	9,735,524
Jan 5, 2026	29.12	29.87	28.86	29.65	28.65	0.41%	11,039,039
Jan 2, 2026	29.59	29.60	29.02	29.53	28.53	2.89%	12,077,131
Dec 31, 2025	28.61	28.74	28.51	28.70	27.73	-0.03%	8,272,184
Dec 30, 2025	29.20	29.27	28.69	28.71	27.74	-1.91%	10,284,247
Dec 29, 2025	28.90	29.28	28.76	29.27	28.28	-0.44%	13,141,030
Dec 26, 2025	29.29	29.44	29.06	29.40	28.41	0.79%	4,767,858
Dec 24, 2025	29.04	29.44	29.03	29.17	28.19	0.31%	4,152,289
Dec 23, 2025	29.00	29.08	28.73	29.08	28.10	-0.03%	6,847,379
Dec 22, 2025	28.88	29.14	28.80	29.09	28.11	0.94%	9,558,620
Dec 19, 2025	28.64	29.00	28.61	28.82	27.85	0.07%	9,963,780
Dec 18, 2025	28.91	29.09	28.78	28.80	27.83	0.70%	6,832,441
Dec 17, 2025	28.93	29.18	28.56	28.60	27.64	-0.87%	6,603,834
Dec 16, 2025	28.44	28.86	28.32	28.85	27.88	-	8,175,541
Dec 15, 2025	29.32	29.38	28.84	28.85	27.88	-2.00%	7,265,222
Dec 12, 2025	29.61	29.93	29.31	29.44	28.45	-0.34%	7,582,426
Dec 11, 2025	29.43	29.61	29.30	29.54	28.54	-0.24%	8,783,543
Dec 10, 2025	29.57	29.90	29.57	29.61	28.61	-0.30%	7,067,187
Dec 9, 2025	29.13	29.72	29.11	29.70	28.70	-0.74%	8,579,202
Dec 8, 2025	29.86	30.03	29.75	29.92	28.91	0.07%	6,452,736
Dec 5, 2025	29.98	30.14	29.85	29.90	28.89	0.54%	5,238,848
Dec 4, 2025	29.88	30.02	29.69	29.74	28.74	-0.44%	6,441,130
Dec 3, 2025	29.69	30.02	29.60	29.87	28.86	-0.60%	5,206,686