JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	100.20	102.10	100.00	101.60	101.60	1.20%	8,023,974
Oct 30, 2026	99.55	101.60	98.85	100.40	100.40	1.88%	8,023,974
Oct 29, 2026	100.10	100.50	98.50	98.55	98.55	-1.55%	5,828,827
Oct 28, 2026	100.10	101.00	98.90	100.10	100.10	1.06%	6,724,923
Oct 27, 2026	99.60	100.10	98.30	99.05	99.05	-0.35%	5,655,628
Oct 26, 2026	99.70	99.80	97.65	99.40	99.40	-0.60%	5,936,522
Oct 23, 2026	100.40	101.60	99.75	100.00	100.00	1.73%	9,484,896
Oct 22, 2026	100.60	100.70	97.40	98.30	98.30	-4.28%	11,463,429
Oct 21, 2026	106.20	106.20	102.70	102.70	102.70	-1.63%	4,491,833
Oct 20, 2026	105.50	105.70	104.00	104.40	104.40	-1.60%	4,489,408
Oct 16, 2026	108.10	108.30	105.80	106.10	106.10	1.14%	4,866,397
Oct 15, 2026	104.90	105.90	104.30	104.90	104.90	-1.13%	6,689,399
Oct 14, 2026	105.40	107.60	103.90	106.10	106.10	1.14%	6,892,632
Oct 13, 2026	105.30	106.60	103.30	104.90	104.90	-3.32%	12,401,010
Oct 12, 2026	106.40	108.90	105.10	108.50	108.50	2.75%	11,110,130
Oct 9, 2026	106.40	107.50	104.90	105.60	105.60	0.38%	9,247,639
Oct 8, 2026	105.70	106.60	104.60	105.20	105.20	0.29%	5,706,369
Oct 7, 2026	103.40	105.00	102.90	104.90	104.90	1.25%	4,357,756
Oct 6, 2026	103.30	104.20	102.70	103.60	103.60	1.17%	4,450,408
Oct 5, 2026	101.40	102.40	100.80	102.40	102.40	-0.49%	5,559,756
Oct 2, 2026	101.60	102.90	100.40	102.90	102.90	-1.34%	7,346,791
Sep 30, 2026	103.10	104.40	102.90	104.30	104.30	1.16%	6,470,379
Sep 29, 2026	104.20	104.20	102.20	103.10	103.10	-1.34%	6,280,581
Sep 28, 2026	104.60	105.30	103.90	104.50	104.50	0.77%	4,345,358
Sep 25, 2026	103.80	104.50	102.10	103.70	103.70	-1.80%	6,113,882
Sep 24, 2026	105.40	106.20	104.70	105.60	105.60	-0.47%	4,667,774
Sep 23, 2026	106.50	106.80	105.60	106.10	106.10	-0.38%	4,618,879
Sep 22, 2026	107.00	107.50	106.00	106.50	106.50	1.04%	4,695,603
Sep 21, 2026	104.50	106.10	104.50	105.40	105.40	0.38%	4,344,505
Sep 18, 2026	104.80	105.80	104.80	105.00	105.00	-	7,325,930
Sep 17, 2026	104.50	105.30	103.40	105.00	105.00	-0.85%	5,255,350
Sep 16, 2026	106.20	106.30	104.90	105.90	105.90	-0.38%	3,399,264
Sep 15, 2026	106.60	107.10	105.60	106.30	106.30	0.28%	4,505,065
Sep 14, 2026	106.90	106.90	105.30	106.00	106.00	-0.19%	4,505,529
Sep 11, 2026	105.20	106.70	104.30	106.20	106.20	0.66%	8,236,378
Sep 10, 2026	105.30	105.80	104.30	105.50	105.50	-0.75%	9,515,249
Sep 9, 2026	108.50	108.50	105.70	106.30	106.30	-2.12%	7,883,560
Sep 8, 2026	107.90	108.80	107.70	108.60	108.60	-0.18%	3,290,291
Sep 7, 2026	109.70	110.40	108.50	108.80	108.80	-1.45%	5,250,096
Sep 4, 2026	109.60	111.60	109.40	110.40	110.40	3.27%	11,991,160
Sep 3, 2026	108.70	109.20	106.40	106.90	106.90	-1.57%	9,131,339
Sep 2, 2026	108.80	109.20	107.10	108.60	108.60	-	8,549,271
Sep 1, 2026	112.00	112.00	108.30	108.60	108.60	-3.21%	8,394,925
Aug 31, 2026	111.10	112.30	109.90	112.20	112.20	1.54%	11,554,090
Aug 28, 2026	110.80	111.50	110.20	110.50	110.50	-1.43%	6,250,794
Aug 27, 2026	113.40	113.70	111.60	112.10	112.10	-0.88%	6,749,228
Aug 26, 2026	115.20	115.40	113.00	113.10	113.10	0.09%	5,933,692
Aug 25, 2026	114.50	115.40	112.80	113.00	113.00	-0.26%	5,219,367
Aug 24, 2026	114.50	114.70	111.50	113.30	113.30	-1.65%	8,948,895
Aug 21, 2026	115.00	116.50	114.50	115.20	115.20	0.61%	4,667,667