JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	34.55	34.55	33.68	33.81	33.81	-1.00%	126,682
Sep 11, 2025	33.23	34.33	33.15	34.15	34.15	2.79%	86,625
Sep 10, 2025	33.74	34.42	33.08	33.23	33.23	-1.51%	137,406
Sep 9, 2025	32.83	33.82	32.48	33.74	33.74	3.36%	187,058
Sep 8, 2025	31.54	32.71	31.41	32.64	32.64	4.63%	160,728
Sep 5, 2025	31.15	31.63	30.96	31.20	31.20	1.05%	60,260
Sep 4, 2025	31.25	31.25	30.61	30.87	30.87	-1.13%	228,532
Sep 3, 2025	31.58	31.58	30.85	31.22	31.22	0.46%	49,864
Sep 2, 2025	31.16	31.48	30.20	31.08	31.08	1.23%	78,030
Sep 1, 2025	31.16	31.16	30.70	30.70	30.70	-1.48%	32,900
Aug 29, 2025	30.62	31.34	30.18	31.16	31.16	2.70%	125,198
Aug 28, 2025	30.07	30.41	29.60	30.34	30.34	-1.51%	89,128
Aug 27, 2025	31.53	31.56	30.55	30.81	30.81	-3.20%	176,796
Aug 26, 2025	32.27	32.37	31.76	31.83	31.83	-0.67%	83,786
Aug 25, 2025	31.96	32.75	31.95	32.05	32.05	0.49%	99,619
Aug 22, 2025	30.94	31.95	30.80	31.89	31.89	2.24%	97,696
Aug 21, 2025	31.00	31.25	30.96	31.19	31.19	0.14%	78,479
Aug 20, 2025	31.65	31.65	30.97	31.15	31.15	-0.29%	97,842
Aug 19, 2025	31.81	31.85	31.22	31.24	31.24	-1.74%	60,709
Aug 18, 2025	31.35	32.40	31.35	31.79	31.79	0.58%	48,007
Aug 15, 2025	31.00	31.69	30.77	31.61	31.61	-0.64%	100,184
Aug 14, 2025	32.50	33.66	31.20	31.81	31.81	-1.29%	277,308
Aug 13, 2025	32.56	32.86	32.14	32.23	32.23	0.40%	161,881
Aug 12, 2025	31.25	32.15	31.15	32.10	32.10	3.17%	34,392
Aug 11, 2025	31.79	31.79	31.07	31.11	31.11	-0.79%	47,668
Aug 8, 2025	31.53	31.53	31.19	31.36	31.36	-0.75%	17,126
Aug 7, 2025	31.36	31.90	31.36	31.60	31.60	0.74%	26,558
Aug 6, 2025	30.72	31.47	30.72	31.37	31.37	-0.17%	264,565
Aug 5, 2025	31.63	31.71	31.28	31.42	31.42	-0.57%	24,949
Aug 4, 2025	31.02	31.66	31.02	31.60	31.60	3.04%	66,795
Aug 1, 2025	31.37	31.71	30.61	30.67	30.67	-2.79%	131,963
Jul 31, 2025	31.51	31.88	31.11	31.55	31.55	-0.71%	45,035
Jul 30, 2025	33.14	33.14	31.78	31.78	31.78	-1.52%	248,603
Jul 29, 2025	33.43	33.43	32.24	32.27	32.27	-2.88%	189,331
Jul 28, 2025	33.28	33.60	33.20	33.22	33.22	0.45%	30,668
Jul 25, 2025	33.27	33.30	32.99	33.07	33.07	-0.92%	49,710
Jul 24, 2025	34.35	34.35	33.32	33.38	33.38	-1.78%	21,873
Jul 23, 2025	34.01	34.43	33.84	33.99	33.99	0.64%	33,838
Jul 22, 2025	32.98	33.95	32.96	33.77	33.77	0.80%	57,738
Jul 21, 2025	33.80	33.86	33.17	33.50	33.50	-0.98%	97,648
Jul 18, 2025	32.75	34.51	32.51	33.83	33.83	3.93%	118,578
Jul 17, 2025	31.80	32.81	31.60	32.55	32.55	2.78%	41,489
Jul 16, 2025	32.28	32.47	31.38	31.67	31.67	-1.24%	25,140
Jul 15, 2025	31.37	32.18	30.99	32.07	32.07	4.02%	87,039
Jul 14, 2025	31.13	31.25	30.71	30.83	30.83	-1.09%	76,891
Jul 11, 2025	31.69	31.95	31.05	31.17	31.17	-0.64%	189,853
Jul 10, 2025	31.66	31.66	31.14	31.37	31.37	-0.66%	70,648
Jul 9, 2025	32.30	32.30	31.43	31.58	31.58	-3.69%	48,867
Jul 8, 2025	32.53	33.18	32.45	32.79	32.79	2.39%	24,871
Jul 7, 2025	31.77	32.51	31.31	32.03	32.03	-0.07%	90,341