JD.com, Inc. (FRA:013C)
Germany flag Germany · Delayed Price · Currency is EUR
14.08
+0.10 (0.73%)
At close: Oct 23, 2025

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.1514.3414.0814.0814.080.73%1,123
Oct 22, 202513.9814.1213.9813.9813.98-1.41%1,255
Oct 21, 202514.1814.3514.1814.1814.18-0.28%5,834
Oct 20, 202514.0014.2314.0014.2214.221.57%1,521
Oct 17, 202513.7014.0013.5014.0014.00-0.84%17,802
Oct 16, 202513.9514.3113.9514.1214.12-2.37%1,302
Oct 15, 202514.1114.4614.0514.4614.463.18%1,021
Oct 14, 202514.1814.2613.9414.0114.01-1.78%2,757
Oct 13, 202513.9014.3513.9014.2714.272.78%9,452
Oct 10, 202514.6114.6513.4213.8813.88-6.57%7,247
Oct 9, 202515.0015.2014.6614.8614.86-0.15%2,232
Oct 8, 202514.8015.0014.8014.8814.88-1.90%4,291
Oct 7, 202515.3715.6115.0015.1715.17-2.51%11,372
Oct 6, 202515.2515.5615.0515.5615.561.05%12,918
Oct 3, 202515.1815.5515.1815.4015.40-4,636
Oct 2, 202515.5915.8315.4015.4015.40-0.67%495
Oct 1, 202515.0515.5014.6915.5015.503.72%11,415
Sep 30, 202515.0115.2614.8814.9414.94-3.20%2,930
Sep 29, 202515.0915.4415.0915.4415.443.20%1,966
Sep 26, 202515.0015.0714.7414.9614.96-2.00%2,115
Sep 25, 202515.1615.3415.0015.2715.271.79%35,848
Sep 24, 202514.2815.3214.2615.0015.007.90%31,512
Sep 23, 202513.9013.9013.9013.9013.90-5.22%22,426
Sep 22, 202515.1815.1814.6014.6714.67-3.04%22,426
Sep 19, 202515.2015.4115.0515.1315.130.32%5,831
Sep 18, 202514.6915.0814.6215.0815.081.88%4,139
Sep 17, 202514.8015.1514.6414.8014.802.92%7,189
Sep 16, 202514.1614.3813.9814.3814.382.23%2,067
Sep 15, 202514.4014.8514.0714.0714.07-1.98%9,980
Sep 12, 202514.6714.6714.3514.3514.35-0.77%3,373
Sep 11, 202514.2214.5214.0814.4614.461.16%1,683
Sep 10, 202514.6814.6814.0914.3014.300.66%4,770
Sep 9, 202513.7414.3613.7414.2014.204.27%2,071
Sep 8, 202513.3013.6213.3013.6213.622.70%511
Sep 5, 202513.2613.5213.2613.2613.260.47%157
Sep 4, 202513.2013.3313.2013.2013.200.36%1,140
Sep 3, 202513.2513.4013.1513.1513.15-0.11%566
Sep 2, 202513.2013.3812.9513.1713.17-0.17%3,371
Sep 1, 202513.4113.4913.0813.1913.19-3.03%343
Aug 29, 202512.8313.6012.8113.6013.605.97%4,802
Aug 28, 202512.9213.0012.6812.8312.83-3.88%10,468
Aug 27, 202513.5013.8513.3513.3513.35-2.40%13,150
Aug 26, 202513.8113.8113.6813.6813.68-1.44%645
Aug 25, 202513.7113.8813.7013.8813.883.72%800
Aug 22, 202513.2013.7613.2013.3813.38-0.87%5,608
Aug 21, 202513.3013.5013.3013.5013.500.73%737
Aug 20, 202513.5513.5513.4013.4013.400.01%501
Aug 19, 202513.7013.7613.4013.4013.40-4.63%2,410
Aug 18, 202513.5614.0513.4714.0514.055.16%2,620
Aug 15, 202513.2813.3613.1813.3613.36-1.05%1,360