Skip to main content
logo
JD.com, Inc. (BVMF:JDCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.38
+0.38 (1.58%)
At close: Feb 6, 2026

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.8024.4023.8024.3824.381.58%10,927
Feb 5, 202624.2224.2223.9224.0024.00-0.50%3,815
Feb 4, 202624.4624.4623.8824.1224.12-1.39%7,625
Feb 3, 202624.8024.8024.2124.4624.46-2.36%30,447
Feb 2, 202625.3025.3024.8425.0525.05-0.12%5,319
Jan 30, 202625.1425.2224.9025.0825.08-0.24%4,551
Jan 29, 202625.4925.4925.1025.1425.14-1.02%2,741
Jan 28, 202625.6325.6825.3425.4025.40-0.51%9,611
Jan 27, 202626.0526.0525.3525.5325.53-2.63%14,687
Jan 26, 202626.3026.3726.0626.2226.22-0.30%5,558
Jan 23, 202626.1826.4526.1126.3026.30-0.57%16,736
Jan 22, 202626.0026.6526.0026.4526.451.65%10,285
Jan 21, 202625.5126.0225.5126.0226.022.00%2,205
Jan 20, 202626.1226.1225.4625.5125.51-2.34%13,917
Jan 19, 202626.3526.3525.9826.1226.121.01%198
Jan 16, 202626.2826.3525.6525.8625.86-0.58%15,328
Jan 15, 202626.7926.7926.0126.0126.01-3.09%11,837
Jan 14, 202627.7927.7926.3726.8426.84-3.70%33,395
Jan 13, 202627.5027.8726.7027.8727.870.69%18,966
Jan 12, 202626.3627.7126.3627.6827.685.01%9,412
Jan 9, 202625.8026.5425.8026.3626.36-1.05%5,057
Jan 8, 202626.0026.7525.8526.6426.641.83%7,900
Jan 7, 202626.0126.3126.0126.1626.16-1.17%636
Jan 6, 202626.0926.8126.0926.4726.47-1.08%12,305
Jan 5, 202626.5926.8426.2026.7626.76-0.74%4,125
Jan 2, 202626.7826.9626.3626.9626.96-1.96%4,360
Dec 30, 202526.8727.5026.2927.5027.501.21%4,535
Dec 29, 202527.3727.3726.8027.1727.170.30%1,184
Dec 26, 202526.7627.1226.7627.0927.091.46%2,092
Dec 23, 202527.2027.2026.5826.7026.70-1.44%1,753
Dec 22, 202526.7327.1726.6327.0927.091.84%1,251
Dec 19, 202526.3726.6326.3326.6026.60-2,101
Dec 18, 202526.6526.6926.6026.6026.600.91%5,197
Dec 17, 202526.5026.6126.3626.3626.360.61%4,063
Dec 16, 202525.5626.2025.4526.2026.200.31%121,701
Dec 15, 202526.5726.5726.1226.1226.12-1.69%900
Dec 12, 202526.6726.8426.4826.5726.57-0.37%1,550
Dec 11, 202527.4227.4226.5426.6726.67-1.73%1,787
Dec 10, 202526.9427.1626.9427.1427.140.78%8,198
Dec 9, 202527.0527.0526.6026.9326.93-0.44%7,996
Dec 8, 202527.0027.1826.8427.0527.05-1.53%714
Dec 5, 202526.6827.4726.6827.4727.474.21%9,036
Dec 4, 202526.3726.5126.3226.3626.36-0.45%684
Dec 3, 202526.4026.5226.2926.4826.48-1.38%852
Dec 2, 202526.8526.8526.4726.8526.85-4,386
Dec 1, 202526.6426.8526.6326.8526.850.79%6,433
Nov 28, 202526.5026.6726.4926.6426.640.68%385
Nov 27, 202525.9026.4625.9026.4626.460.42%61
Nov 26, 202527.9927.9926.0026.3526.350.50%13,024
Nov 25, 202526.3426.4325.9826.2226.220.15%6,787