JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	105.00	105.40	104.00	104.40	104.40	0.38%	11,576,970
Feb 26, 2026	107.30	107.70	103.90	104.00	104.00	-2.62%	14,245,510
Feb 25, 2026	107.40	108.10	106.30	106.80	106.80	0.47%	11,752,760
Feb 24, 2026	106.90	107.80	105.30	106.30	106.30	-1.12%	11,228,350
Feb 23, 2026	106.00	109.40	105.90	107.50	107.50	3.56%	10,400,120
Feb 20, 2026	105.10	106.10	103.60	103.80	103.80	-1.98%	8,122,746
Feb 16, 2026	105.50	106.30	103.20	105.90	105.90	-0.47%	9,123,926
Feb 13, 2026	107.10	107.60	105.00	106.40	106.40	-1.85%	13,708,740
Feb 12, 2026	109.90	110.30	108.10	108.40	108.40	-1.28%	7,935,520
Feb 11, 2026	111.00	111.30	109.60	109.80	109.80	-0.18%	6,850,343
Feb 10, 2026	109.20	110.80	108.70	110.00	110.00	1.95%	11,390,710
Feb 9, 2026	109.80	110.10	107.90	107.90	107.90	0.94%	7,827,278
Feb 6, 2026	106.20	107.30	106.00	106.90	106.90	-1.75%	13,305,420
Feb 5, 2026	106.30	109.20	105.90	108.80	108.80	0.83%	14,545,390
Feb 4, 2026	109.50	109.80	107.60	107.90	107.90	-1.64%	13,178,140
Feb 3, 2026	111.10	111.90	107.80	109.70	109.70	-0.72%	10,698,270
Feb 2, 2026	112.00	112.70	109.50	110.50	110.50	-1.69%	13,829,760
Jan 30, 2026	113.70	114.20	112.20	112.40	112.40	-1.92%	15,632,450
Jan 29, 2026	113.60	115.00	113.50	114.60	114.60	-1.46%	14,861,880
Jan 28, 2026	115.20	116.40	113.50	116.30	116.30	2.47%	15,557,920
Jan 27, 2026	115.80	115.90	112.70	113.50	113.50	-2.16%	14,654,490
Jan 26, 2026	116.00	116.50	114.60	116.00	116.00	1.05%	10,532,190
Jan 23, 2026	116.90	117.30	114.80	114.80	114.80	0.79%	9,828,732
Jan 22, 2026	113.90	114.60	112.70	113.90	113.90	0.98%	8,256,681
Jan 21, 2026	112.00	113.60	111.80	112.80	112.80	0.36%	10,226,070
Jan 20, 2026	112.20	113.80	111.70	112.40	112.40	0.09%	8,737,424
Jan 19, 2026	113.00	113.10	111.90	112.30	112.30	-1.14%	6,024,636
Jan 16, 2026	114.50	115.50	113.10	113.60	113.60	-1.30%	10,580,570
Jan 15, 2026	116.20	116.80	114.50	115.10	115.10	-0.69%	7,960,677
Jan 14, 2026	116.40	117.40	114.80	115.90	115.90	-1.28%	12,998,960
Jan 13, 2026	119.30	120.40	116.90	117.40	117.40	0.43%	12,940,620
Jan 12, 2026	115.60	117.50	114.30	116.90	116.90	2.01%	10,290,560
Jan 9, 2026	115.40	116.60	114.40	114.60	114.60	2.60%	13,812,460
Jan 8, 2026	113.10	113.10	111.00	111.70	111.70	-2.02%	13,487,300
Jan 7, 2026	115.90	116.20	113.30	114.00	114.00	-1.30%	11,518,140
Jan 6, 2026	115.00	117.10	114.50	115.50	115.50	1.58%	11,779,820
Jan 5, 2026	114.80	115.20	113.00	113.70	113.70	-1.22%	10,453,020
Jan 2, 2026	112.30	115.60	112.30	115.10	115.10	3.14%	8,695,252
Dec 31, 2025	112.10	112.10	110.80	111.60	111.60	-1.76%	6,236,210
Dec 30, 2025	112.90	114.30	112.50	113.60	113.60	1.43%	9,386,468
Dec 29, 2025	113.40	114.50	111.80	112.00	112.00	-0.71%	8,879,485
Dec 24, 2025	112.60	113.30	112.40	112.80	112.80	-	2,404,081
Dec 23, 2025	112.70	113.60	112.40	112.80	112.80	0.45%	5,676,788
Dec 22, 2025	111.40	112.60	111.40	112.30	112.30	0.90%	7,906,246
Dec 19, 2025	113.00	113.10	111.10	111.30	111.30	-0.80%	12,601,340
Dec 18, 2025	111.40	112.80	111.00	112.20	112.20	-0.09%	4,946,925
Dec 17, 2025	111.40	112.60	111.00	112.30	112.30	1.26%	10,265,860
Dec 16, 2025	113.20	113.20	109.90	110.90	110.90	-2.29%	11,148,950
Dec 15, 2025	114.90	115.00	113.50	113.50	113.50	-1.82%	8,616,416
Dec 12, 2025	115.10	116.20	114.70	115.60	115.60	1.14%	14,246,121