JD.com, Inc. (LON:0JOQ)
34.13
+0.92 (2.77%)
At close: Oct 27, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 33.99 | 34.51 | 33.50 | 34.13 | 34.13 | 2.77% | 125,997 |
| Oct 24, 2025 | 33.12 | 33.53 | 33.02 | 33.21 | 33.21 | 0.05% | 35,958 |
| Oct 23, 2025 | 32.85 | 33.53 | 32.64 | 33.19 | 33.19 | 2.63% | 71,848 |
| Oct 22, 2025 | 32.97 | 32.97 | 32.20 | 32.34 | 32.34 | -1.79% | 72,239 |
| Oct 21, 2025 | 33.47 | 33.47 | 32.77 | 32.93 | 32.93 | -2.64% | 90,470 |
| Oct 20, 2025 | 33.21 | 33.90 | 32.58 | 33.82 | 33.82 | 2.06% | 132,521 |
| Oct 17, 2025 | 32.66 | 33.15 | 31.60 | 33.14 | 33.14 | 0.73% | 66,946 |
| Oct 16, 2025 | 32.93 | 33.40 | 32.68 | 32.90 | 32.90 | -1.08% | 61,234 |
| Oct 15, 2025 | 32.30 | 33.48 | 32.30 | 33.26 | 33.26 | 0.89% | 140,512 |
| Oct 14, 2025 | 33.45 | 33.45 | 32.21 | 32.97 | 32.97 | -1.56% | 72,822 |
| Oct 13, 2025 | 32.03 | 33.58 | 31.85 | 33.49 | 33.49 | 5.08% | 243,622 |
| Oct 10, 2025 | 34.05 | 34.30 | 31.54 | 31.87 | 31.87 | -5.77% | 332,256 |
| Oct 9, 2025 | 35.05 | 35.23 | 33.80 | 33.82 | 33.82 | -2.79% | 127,975 |
| Oct 8, 2025 | 34.75 | 35.05 | 34.24 | 34.79 | 34.79 | -0.40% | 124,349 |
| Oct 7, 2025 | 36.00 | 36.12 | 34.73 | 34.93 | 34.93 | -2.15% | 167,027 |
| Oct 6, 2025 | 35.37 | 36.08 | 35.13 | 35.70 | 35.70 | 1.78% | 139,300 |
| Oct 3, 2025 | 36.14 | 36.39 | 35.07 | 35.08 | 35.08 | -2.79% | 101,190 |
| Oct 2, 2025 | 36.41 | 36.93 | 35.88 | 36.08 | 36.08 | 0.62% | 218,556 |
| Oct 1, 2025 | 34.85 | 36.12 | 34.37 | 35.86 | 35.86 | 2.78% | 188,204 |
| Sep 30, 2025 | 35.85 | 35.92 | 34.74 | 34.89 | 34.89 | -1.28% | 96,715 |
| Sep 29, 2025 | 34.59 | 35.52 | 34.59 | 35.34 | 35.34 | 1.96% | 170,078 |
| Sep 26, 2025 | 35.11 | 35.15 | 34.01 | 34.66 | 34.66 | -0.97% | 123,994 |
| Sep 25, 2025 | 36.50 | 36.59 | 34.40 | 35.00 | 35.00 | 0.49% | 177,965 |
| Sep 24, 2025 | 33.75 | 35.78 | 33.10 | 34.83 | 34.83 | 4.60% | 404,690 |
| Sep 23, 2025 | 32.80 | 34.14 | 32.72 | 33.30 | 33.30 | -2.60% | 187,796 |
| Sep 22, 2025 | 35.25 | 35.60 | 34.04 | 34.19 | 34.19 | -4.60% | 203,189 |
| Sep 19, 2025 | 35.46 | 36.04 | 35.10 | 35.84 | 35.84 | 1.25% | 189,816 |
| Sep 18, 2025 | 35.38 | 35.57 | 34.30 | 35.40 | 35.40 | 2.22% | 191,945 |
| Sep 17, 2025 | 34.31 | 35.68 | 34.00 | 34.63 | 34.63 | -0.56% | 295,397 |
| Sep 16, 2025 | 33.62 | 34.83 | 33.17 | 34.83 | 34.83 | 2.93% | 221,610 |
| Sep 15, 2025 | 34.16 | 34.56 | 31.00 | 33.84 | 33.84 | 0.07% | 169,654 |
| 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 |