JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	127.80	127.80	122.60	123.50	-	-	10,611,395
May 21, 2026	127.80	127.80	122.60	123.50	123.50	-3.36%	10,605,140
May 20, 2026	126.70	128.10	126.00	127.80	127.80	1.51%	11,012,910
May 19, 2026	124.10	126.40	123.60	125.90	125.90	-0.47%	14,044,440
May 18, 2026	124.30	127.00	123.50	126.50	126.50	-1.09%	9,055,436
May 15, 2026	130.30	130.30	127.00	127.90	127.90	-1.69%	11,414,370
May 14, 2026	132.40	132.50	130.00	130.10	130.10	1.48%	20,375,440
May 13, 2026	122.70	128.30	122.40	128.20	128.20	8.28%	34,312,230
May 12, 2026	118.20	119.60	117.40	118.40	118.40	-0.08%	10,169,530
May 11, 2026	118.00	119.10	116.70	118.50	118.50	-	8,877,112
May 8, 2026	117.90	118.50	116.60	118.50	118.50	-0.42%	9,354,542
May 7, 2026	119.70	120.50	118.40	119.00	119.00	2.23%	11,229,420
May 6, 2026	117.10	117.40	115.70	116.40	116.40	0.17%	8,503,103
May 5, 2026	116.80	117.10	114.20	116.20	116.20	-0.51%	5,698,308
May 4, 2026	117.40	119.40	116.30	116.80	116.80	0.43%	6,885,389
Apr 30, 2026	115.80	117.50	115.60	116.30	116.30	-1.02%	5,661,428
Apr 29, 2026	117.50	117.90	116.10	117.50	117.50	1.91%	7,489,993
Apr 28, 2026	115.50	117.50	114.90	115.30	115.30	-1.45%	9,620,882
Apr 27, 2026	117.40	117.90	116.50	117.00	117.00	-1.27%	8,177,593
Apr 24, 2026	117.60	118.70	116.60	118.50	118.50	-0.17%	5,704,531
Apr 23, 2026	119.20	119.80	118.40	118.70	118.70	-1.25%	4,895,719
Apr 22, 2026	120.10	120.40	119.30	120.20	120.20	-2.28%	7,945,596
Apr 21, 2026	123.20	123.50	121.70	123.00	123.00	0.49%	4,823,387
Apr 20, 2026	123.30	123.30	121.60	122.40	122.40	-0.16%	7,966,703
Apr 17, 2026	121.80	123.30	121.40	122.60	122.60	-0.97%	8,807,963
Apr 16, 2026	123.40	124.20	122.70	123.80	123.80	2.57%	15,218,060
Apr 15, 2026	122.30	124.30	120.50	120.70	120.70	4.59%	23,272,500
Apr 14, 2026	113.00	116.50	111.50	115.40	115.40	2.76%	13,878,240
Apr 13, 2026	112.20	113.20	111.40	112.30	112.30	0.81%	6,643,006
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