JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	12.82	13.00	12.82	13.00	13.00	2.35%	966
Dec 4, 2025	12.70	12.70	12.70	12.70	12.70	-0.02%	29
Dec 3, 2025	12.70	12.85	12.70	12.70	12.70	-2.43%	700
Dec 2, 2025	12.75	13.02	12.74	13.02	13.02	0.60%	4,380
Dec 1, 2025	13.00	13.06	12.94	12.94	12.94	-0.46%	1,104
Nov 28, 2025	12.87	13.08	12.84	13.00	13.00	-	1,659
Nov 27, 2025	12.75	13.00	12.75	13.00	13.00	2.20%	3,105
Nov 26, 2025	12.73	12.92	12.72	12.72	12.72	1.76%	1,086
Nov 25, 2025	12.50	12.50	12.50	12.50	12.50	-0.02%	301
Nov 24, 2025	12.52	12.52	12.50	12.50	12.50	2.54%	6
Nov 21, 2025	12.30	12.30	12.02	12.19	12.19	-	1,203
Nov 20, 2025	12.55	12.84	12.19	12.19	12.19	-4.33%	4,890
Nov 19, 2025	12.54	12.84	12.44	12.74	12.74	0.76%	5,673
Nov 18, 2025	12.57	12.71	12.55	12.65	12.65	0.16%	207
Nov 17, 2025	12.95	13.10	12.49	12.63	12.63	-1.47%	12,758