JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	111.70	112.80	111.10	111.40	111.40	-0.27%	6,118,243
Apr 9, 2026	110.00	112.50	109.90	111.70	111.70	-0.18%	11,053,570
Apr 8, 2026	111.10	112.30	109.60	111.90	111.90	-	14,245,690
Apr 2, 2026	112.20	112.80	110.70	111.90	107.98	-0.89%	8,000,443
Apr 1, 2026	114.40	115.50	112.70	112.90	108.95	-0.27%	8,581,179
Mar 31, 2026	113.60	115.00	111.90	113.20	109.24	0.18%	10,114,180
Mar 30, 2026	110.30	114.30	110.30	113.00	109.04	-0.62%	13,019,170
Mar 27, 2026	114.00	115.70	113.70	113.70	109.72	0.09%	10,465,230
Mar 26, 2026	115.20	116.30	113.00	113.60	109.62	1.07%	17,228,220
Mar 25, 2026	108.30	113.30	107.80	112.40	108.46	4.85%	18,278,540
Mar 24, 2026	105.90	107.60	104.50	107.20	103.45	2.00%	8,148,970
Mar 23, 2026	106.50	106.70	103.50	105.10	101.42	-3.22%	19,055,690
Mar 20, 2026	108.40	110.00	106.20	108.60	104.80	-1.90%	21,697,530
Mar 19, 2026	110.00	112.10	110.00	110.70	106.82	-1.86%	9,831,672
Mar 18, 2026	112.30	114.00	111.70	112.80	108.85	0.62%	7,938,873
Mar 17, 2026	111.80	113.60	111.60	112.10	108.17	0.54%	7,665,981
Mar 16, 2026	111.00	112.20	110.60	111.50	107.60	1.73%	9,999,042
Mar 13, 2026	109.50	111.80	109.00	109.60	105.76	0.09%	9,895,902
Mar 12, 2026	108.90	110.60	108.30	109.50	105.67	0.83%	8,770,540
Mar 11, 2026	109.00	110.50	108.00	108.60	104.80	0.09%	8,840,612
Mar 10, 2026	107.60	108.70	106.70	108.50	104.70	2.84%	13,555,670
Mar 9, 2026	102.60	105.80	102.30	105.50	101.81	-1.03%	23,771,920
Mar 6, 2026	98.50	106.60	98.50	106.60	102.87	9.95%	48,151,190
Mar 5, 2026	98.95	99.50	96.65	96.95	93.56	-1.07%	18,033,650
Mar 4, 2026	99.30	99.45	95.90	98.00	94.57	-2.39%	23,737,720
Mar 3, 2026	102.10	103.40	100.20	100.40	96.88	-0.89%	16,960,910
Mar 2, 2026	102.90	103.00	100.40	101.30	97.75	-2.97%	15,724,540
Feb 27, 2026	105.00	105.40	104.00	104.40	100.74	0.38%	11,576,970
Feb 26, 2026	107.30	107.70	103.90	104.00	100.36	-2.62%	14,245,510
Feb 25, 2026	107.40	108.10	106.30	106.80	103.06	0.47%	11,752,760
Feb 24, 2026	106.90	107.80	105.30	106.30	102.58	-1.12%	11,228,350
Feb 23, 2026	106.00	109.40	105.90	107.50	103.74	3.56%	10,400,120
Feb 20, 2026	105.10	106.10	103.60	103.80	100.17	-1.98%	8,122,746
Feb 16, 2026	105.50	106.30	103.20	105.90	102.19	-0.47%	9,123,926
Feb 13, 2026	107.10	107.60	105.00	106.40	102.67	-1.85%	13,708,740
Feb 12, 2026	109.90	110.30	108.10	108.40	104.60	-1.28%	7,935,520
Feb 11, 2026	111.00	111.30	109.60	109.80	105.96	-0.18%	6,850,343
Feb 10, 2026	109.20	110.80	108.70	110.00	106.15	1.95%	11,390,710
Feb 9, 2026	109.80	110.10	107.90	107.90	104.12	0.94%	7,827,278
Feb 6, 2026	106.20	107.30	106.00	106.90	103.16	-1.75%	13,305,420
Feb 5, 2026	106.30	109.20	105.90	108.80	104.99	0.83%	14,545,390
Feb 4, 2026	109.50	109.80	107.60	107.90	104.12	-1.64%	13,178,140
Feb 3, 2026	111.10	111.90	107.80	109.70	105.86	-0.72%	10,698,270
Feb 2, 2026	112.00	112.70	109.50	110.50	106.63	-1.69%	13,829,760
Jan 30, 2026	113.70	114.20	112.20	112.40	108.46	-1.92%	15,632,450
Jan 29, 2026	113.60	115.00	113.50	114.60	110.59	-1.46%	14,861,880
Jan 28, 2026	115.20	116.40	113.50	116.30	112.23	2.47%	15,557,920
Jan 27, 2026	115.80	115.90	112.70	113.50	109.53	-2.16%	14,654,490
Jan 26, 2026	116.00	116.50	114.60	116.00	111.94	1.05%	10,532,190
Jan 23, 2026	116.90	117.30	114.80	114.80	110.78	0.79%	9,828,732