JD.com, Inc. (BCBA:JD)
Argentina · Delayed Price · Currency is ARS 9,655.00
-285.00 (-2.87%)
At close: Feb 27, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9,940.00 | 9,950.00 | 9,635.00 | 9,655.00 | 9,655.00 | -2.87% | 11,089 |
| Feb 26, 2026 | 9,925.00 | 10,030.00 | 9,865.00 | 9,940.00 | 9,940.00 | -1.49% | 10,739 |
| Feb 25, 2026 | 9,960.00 | 10,100.00 | 9,865.00 | 10,090.00 | 10,090.00 | 1.61% | 20,840 |
| Feb 24, 2026 | 9,780.00 | 9,970.00 | 9,765.00 | 9,930.00 | 9,930.00 | 1.79% | 21,926 |
| Feb 23, 2026 | 10,010.00 | 10,010.00 | 9,705.00 | 9,755.00 | 9,755.00 | -1.56% | 14,909 |
| Feb 20, 2026 | 9,800.00 | 9,980.00 | 9,675.00 | 9,910.00 | 9,910.00 | 1.12% | 14,129 |
| Feb 19, 2026 | 9,905.00 | 9,995.00 | 9,795.00 | 9,800.00 | 9,800.00 | -1.26% | 33,412 |
| Feb 18, 2026 | 10,010.00 | 10,140.00 | 9,910.00 | 9,925.00 | 9,925.00 | -0.65% | 17,995 |
| Feb 13, 2026 | 9,985.00 | 10,110.00 | 9,845.00 | 9,990.00 | 9,990.00 | 0.40% | 20,079 |
| Feb 12, 2026 | 10,340.00 | 10,340.00 | 9,920.00 | 9,950.00 | 9,950.00 | -4.33% | 14,522 |
| Feb 11, 2026 | 10,390.00 | 10,440.00 | 10,250.00 | 10,400.00 | 10,400.00 | -1.33% | 19,065 |
| Feb 10, 2026 | 10,450.00 | 10,560.00 | 10,270.00 | 10,540.00 | 10,540.00 | 1.93% | 12,857 |
| Feb 9, 2026 | 10,330.00 | 10,490.00 | 10,290.00 | 10,340.00 | 10,340.00 | -1.15% | 20,983 |
| Feb 6, 2026 | 10,280.00 | 10,500.00 | 10,280.00 | 10,460.00 | 10,460.00 | 1.55% | 15,104 |
| Feb 5, 2026 | 10,400.00 | 10,410.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.10% | 41,180 |
| Feb 4, 2026 | 10,320.00 | 10,420.00 | 10,150.00 | 10,290.00 | 10,290.00 | -1.06% | 41,180 |
| Feb 3, 2026 | 10,660.00 | 10,660.00 | 10,350.00 | 10,400.00 | 10,400.00 | -2.35% | 50,832 |
| Feb 2, 2026 | 10,710.00 | 10,760.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.65% | 18,745 |
| Jan 30, 2026 | 10,950.00 | 10,950.00 | 10,650.00 | 10,720.00 | 10,720.00 | -1.83% | 30,927 |
| Jan 29, 2026 | 11,000.00 | 11,250.00 | 10,890.00 | 10,920.00 | 10,920.00 | -1.00% | 20,582 |
| Jan 28, 2026 | 11,000.00 | 11,230.00 | 11,000.00 | 11,030.00 | 11,030.00 | -1.08% | 34,299 |
| Jan 27, 2026 | 11,170.00 | 11,170.00 | 11,000.00 | 11,150.00 | 11,150.00 | -1.33% | 45,807 |
| Jan 26, 2026 | 11,040.00 | 11,370.00 | 11,040.00 | 11,300.00 | 11,300.00 | 0.27% | 28,949 |
| Jan 23, 2026 | 11,300.00 | 11,330.00 | 11,140.00 | 11,270.00 | 11,270.00 | -0.53% | 36,309 |
| Jan 22, 2026 | 11,050.00 | 11,390.00 | 11,000.00 | 11,330.00 | 11,330.00 | 2.44% | 60,103 |
| Jan 21, 2026 | 10,840.00 | 11,080.00 | 10,840.00 | 11,060.00 | 11,060.00 | 2.60% | 25,178 |
| Jan 20, 2026 | 10,780.00 | 10,920.00 | 10,760.00 | 10,780.00 | 10,780.00 | -1.37% | 49,787 |
| Jan 19, 2026 | 10,960.00 | 11,160.00 | 10,810.00 | 10,930.00 | 10,930.00 | -0.09% | 4,698 |
| Jan 16, 2026 | 11,150.00 | 11,180.00 | 10,810.00 | 10,940.00 | 10,940.00 | -1.71% | 96,102 |
| Jan 15, 2026 | 11,460.00 | 11,460.00 | 11,050.00 | 11,130.00 | 11,130.00 | -2.20% | 32,516 |
| Jan 14, 2026 | 11,420.00 | 11,560.00 | 11,220.00 | 11,380.00 | 11,380.00 | -0.78% | 51,111 |
| Jan 13, 2026 | 11,790.00 | 11,790.00 | 11,440.00 | 11,470.00 | 11,470.00 | -2.96% | 52,589 |
| Jan 12, 2026 | 11,450.00 | 11,860.00 | 11,410.00 | 11,820.00 | 11,820.00 | 4.51% | 75,016 |
| Jan 9, 2026 | 11,390.00 | 11,410.00 | 11,200.00 | 11,310.00 | 11,310.00 | -0.62% | 26,667 |
| Jan 8, 2026 | 11,120.00 | 11,390.00 | 10,950.00 | 11,380.00 | 11,380.00 | 2.15% | 30,447 |
| Jan 7, 2026 | 11,310.00 | 11,310.00 | 11,070.00 | 11,140.00 | 11,140.00 | -2.71% | 22,935 |
| Jan 6, 2026 | 11,800.00 | 11,800.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 21,109 |
| Jan 5, 2026 | 11,330.00 | 11,480.00 | 11,100.00 | 11,450.00 | 11,450.00 | 0.44% | 36,744 |
| Jan 2, 2026 | 11,380.00 | 11,420.00 | 11,140.00 | 11,400.00 | 11,400.00 | 4.40% | 69,656 |
| Dec 30, 2025 | 11,150.00 | 11,270.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.71% | 778,000 |
| Dec 29, 2025 | 11,100.00 | 11,160.00 | 10,970.00 | 11,110.00 | 11,110.00 | -1.33% | 453,051 |
| Dec 26, 2025 | 11,130.00 | 11,490.00 | 10,960.00 | 11,260.00 | 11,260.00 | 1.26% | 20,114 |
| Dec 24, 2025 | 11,090.00 | 11,240.00 | 11,050.00 | 11,120.00 | 11,120.00 | 0.63% | 1,052 |
| Dec 23, 2025 | 11,250.00 | 11,350.00 | 11,020.00 | 11,050.00 | 11,050.00 | -1.16% | 26,498 |
| Dec 22, 2025 | 11,200.00 | 11,250.00 | 11,080.00 | 11,180.00 | 11,180.00 | -0.18% | 16,528 |
| Dec 19, 2025 | 11,100.00 | 11,200.00 | 11,020.00 | 11,200.00 | 11,200.00 | 0.45% | 24,506 |
| Dec 18, 2025 | 11,290.00 | 11,290.00 | 11,090.00 | 11,150.00 | 11,150.00 | 0.27% | 28,424 |
| Dec 17, 2025 | 11,230.00 | 11,240.00 | 11,080.00 | 11,120.00 | 11,120.00 | 0.18% | 15,733 |
| Dec 16, 2025 | 11,100.00 | 11,120.00 | 10,820.00 | 11,100.00 | 11,100.00 | 0.09% | 25,381 |
| Dec 15, 2025 | 11,150.00 | 11,150.00 | 10,990.00 | 11,090.00 | 11,090.00 | -0.18% | 36,925 |