JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.50	11.62	11.30	11.62	11.62	0.99%	11,447
Feb 19, 2026	11.50	11.51	11.50	11.51	11.51	-1.66%	445
Feb 18, 2026	11.42	11.70	11.42	11.70	11.70	1.04%	974
Feb 17, 2026	11.33	11.58	11.33	11.58	11.58	2.19%	4,270
Feb 16, 2026	11.33	11.50	11.33	11.33	11.33	-	53
Feb 13, 2026	11.33	11.48	11.33	11.33	11.33	-1.68%	559
Feb 12, 2026	11.60	11.60	11.21	11.53	11.53	-4.03%	2,355
Feb 11, 2026	11.75	12.01	11.61	12.01	12.01	1.78%	345
Feb 10, 2026	11.93	11.93	11.75	11.80	11.80	1.27%	940
Feb 9, 2026	12.17	12.17	11.65	11.65	11.65	-2.17%	708
Feb 6, 2026	11.47	11.91	11.47	11.91	11.91	1.36%	2,053
Feb 5, 2026	11.66	11.95	11.66	11.75	11.75	1.28%	2,108
Feb 4, 2026	11.73	11.89	11.60	11.60	11.60	-1.68%	276
Feb 3, 2026	11.90	12.05	11.78	11.80	11.80	-2.07%	7,606
Feb 2, 2026	11.94	12.05	11.81	12.05	12.05	-0.51%	1,574
Jan 30, 2026	12.11	12.16	12.11	12.11	12.11	-	761
Jan 29, 2026	12.20	12.30	12.11	12.11	12.11	-0.88%	3,282
Jan 28, 2026	12.39	12.46	12.22	12.22	12.22	-0.16%	2,770
Jan 27, 2026	12.34	12.44	12.22	12.24	12.24	-3.92%	1,358
Jan 26, 2026	12.70	12.77	12.50	12.74	12.74	1.11%	4,140
Jan 23, 2026	12.54	12.80	12.54	12.60	12.60	-1.79%	11,338
Jan 22, 2026	12.40	12.90	12.31	12.83	12.83	4.29%	21,944
Jan 21, 2026	12.22	12.55	12.22	12.30	12.30	0.02%	19,963
Jan 20, 2026	12.41	12.52	12.19	12.30	12.30	-1.60%	26,621
Jan 19, 2026	12.40	12.50	12.30	12.50	12.50	0.16%	18,104
Jan 16, 2026	12.48	12.66	12.48	12.48	12.48	-2.79%	2,960
Jan 15, 2026	12.58	12.84	12.58	12.84	12.84	-0.33%	700
Jan 14, 2026	12.68	12.88	12.68	12.88	12.88	-1.36%	1,646
Jan 13, 2026	12.99	13.06	12.82	13.06	13.06	-2.64%	7,767
Jan 12, 2026	12.76	13.41	12.65	13.41	13.41	6.01%	6,220
Jan 9, 2026	12.60	12.78	12.60	12.65	12.65	1.70%	759
Jan 8, 2026	12.18	12.44	12.18	12.44	12.44	0.88%	1,799
Jan 7, 2026	12.58	12.58	12.33	12.33	12.33	-3.28%	1,899
Jan 6, 2026	12.57	12.75	12.54	12.75	12.75	0.79%	1,069
Jan 5, 2026	12.40	12.65	12.40	12.65	12.65	2.83%	4,198
Jan 2, 2026	12.50	12.80	12.30	12.30	12.30	0.75%	2,916
Dec 30, 2025	12.31	12.31	12.19	12.21	12.21	0.83%	40
Dec 29, 2025	12.00	12.44	12.00	12.11	12.11	-3.10%	3,914
Dec 23, 2025	12.24	12.50	12.13	12.50	12.50	2.76%	931
Dec 22, 2025	12.18	12.18	12.16	12.16	12.16	-2.61%	699
Dec 19, 2025	12.18	12.49	12.09	12.49	12.49	2.65%	410
Dec 18, 2025	12.17	12.17	12.17	12.17	12.17	-1.62%	-
Dec 17, 2025	12.22	12.37	12.11	12.37	12.37	2.67%	362
Dec 16, 2025	12.10	12.10	12.03	12.04	12.04	-2.87%	4,238
Dec 15, 2025	12.41	12.46	12.20	12.40	12.40	-1.20%	15,795
Dec 12, 2025	12.53	12.81	12.53	12.55	12.55	0.38%	3,948
Dec 11, 2025	12.50	12.50	12.50	12.50	12.50	-0.81%	6
Dec 10, 2025	12.59	12.75	12.57	12.60	12.60	0.33%	4,046
Dec 9, 2025	12.70	12.82	12.50	12.56	12.56	-1.21%	1,628
Dec 8, 2025	12.84	12.84	12.71	12.72	12.72	-2.17%	1,020