JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.27	28.47	27.87	28.22	28.22	-0.67%	72,649
Feb 10, 2026	28.28	28.70	27.94	28.41	28.41	1.68%	187,537
Feb 9, 2026	27.92	28.30	27.61	27.94	27.94	-0.14%	141,540
Feb 6, 2026	27.35	28.03	27.00	27.98	27.98	2.02%	154,817
Feb 5, 2026	27.58	27.89	27.21	27.43	27.43	0.24%	88,972
Feb 4, 2026	27.68	28.05	27.16	27.36	27.36	-1.65%	389,322
Feb 3, 2026	28.67	28.71	27.73	27.82	27.82	-2.60%	190,842
Feb 2, 2026	28.23	29.00	28.02	28.56	28.56	-0.40%	153,447
Jan 30, 2026	28.99	29.38	28.33	28.68	28.68	-1.36%	86,878
Jan 29, 2026	29.28	29.81	28.83	29.07	29.07	-0.67%	123,438
Jan 28, 2026	29.53	29.77	29.22	29.27	29.27	-0.54%	28,469
Jan 27, 2026	29.44	29.78	29.06	29.43	29.43	-1.46%	62,398
Jan 26, 2026	29.78	30.00	29.50	29.87	29.87	0.04%	71,893
Jan 23, 2026	29.99	30.00	29.49	29.86	29.86	-0.75%	63,460
Jan 22, 2026	29.04	30.15	29.02	30.08	30.08	3.56%	117,019
Jan 21, 2026	28.66	29.09	28.66	29.05	29.05	1.78%	50,931
Jan 20, 2026	29.06	29.09	28.40	28.54	28.54	-0.98%	56,319
Jan 16, 2026	29.47	29.48	28.57	28.82	28.82	-2.17%	108,621
Jan 15, 2026	29.85	30.05	29.07	29.46	29.46	-1.80%	131,852
Jan 14, 2026	29.59	30.18	29.42	30.00	30.00	0.25%	126,996
Jan 13, 2026	30.72	30.86	29.92	29.93	29.93	-3.40%	71,959
Jan 12, 2026	29.49	30.98	29.35	30.98	30.98	4.69%	179,456
Jan 9, 2026	29.63	29.75	29.38	29.59	29.59	-0.23%	30,042
Jan 8, 2026	28.95	29.69	28.61	29.66	29.66	2.10%	103,832
Jan 7, 2026	29.26	29.60	28.87	29.05	29.05	-2.39%	29,624
Jan 6, 2026	29.65	30.00	29.60	29.76	29.76	0.01%	53,986
Jan 5, 2026	29.58	29.84	28.89	29.76	29.76	0.92%	115,622
Jan 2, 2026	29.02	29.89	29.02	29.49	29.49	2.69%	119,120
Dec 31, 2025	28.58	28.75	28.52	28.72	28.72	-0.52%	92,912
Dec 30, 2025	29.08	29.39	28.70	28.87	28.87	-0.67%	96,389
Dec 29, 2025	29.30	29.36	28.78	29.06	29.06	-0.37%	38,104
Dec 24, 2025	29.06	29.42	28.90	29.17	29.17	0.80%	22,958
Dec 23, 2025	29.04	29.09	28.75	28.94	28.94	-0.50%	51,025
Dec 22, 2025	28.93	29.13	28.75	29.08	29.08	0.78%	62,413
Dec 19, 2025	28.80	28.90	28.62	28.86	28.86	-0.50%	65,910
Dec 18, 2025	28.90	29.09	28.59	29.00	29.00	1.25%	27,087
Dec 17, 2025	28.95	29.15	28.63	28.64	28.64	0.13%	34,993
Dec 16, 2025	28.76	28.84	28.32	28.60	28.60	-1.30%	24,422
Dec 15, 2025	29.47	29.94	28.94	28.98	28.98	-1.48%	52,677
Dec 12, 2025	29.65	30.10	29.32	29.42	29.42	-0.39%	31,274
Dec 11, 2025	29.57	29.61	29.30	29.53	29.53	-0.57%	37,083
Dec 10, 2025	29.56	29.87	29.47	29.70	29.70	0.82%	52,190
Dec 9, 2025	29.90	29.90	29.11	29.46	29.46	-1.55%	198,697
Dec 8, 2025	30.32	30.32	29.68	29.92	29.92	-0.32%	37,996
Dec 5, 2025	29.11	30.18	29.11	30.02	30.02	0.66%	393,894
Dec 4, 2025	29.83	30.30	29.52	29.82	29.82	-0.15%	107,190
Dec 3, 2025	30.02	30.02	29.61	29.87	29.87	-0.58%	98,334
Dec 2, 2025	29.86	30.04	29.63	30.04	30.04	0.09%	105,491
Dec 1, 2025	29.99	30.20	29.86	30.01	30.01	0.61%	45,146
Nov 28, 2025	30.00	30.07	29.61	29.83	29.83	1.32%	39,355