JD.com, Inc. (LON:0JOQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
34.13
+0.92 (2.77%)
At close: Oct 27, 2025

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202533.9934.5133.5034.1334.132.77%125,997
Oct 24, 202533.1233.5333.0233.2133.210.05%35,958
Oct 23, 202532.8533.5332.6433.1933.192.63%71,848
Oct 22, 202532.9732.9732.2032.3432.34-1.79%72,239
Oct 21, 202533.4733.4732.7732.9332.93-2.64%90,470
Oct 20, 202533.2133.9032.5833.8233.822.06%132,521
Oct 17, 202532.6633.1531.6033.1433.140.73%66,946
Oct 16, 202532.9333.4032.6832.9032.90-1.08%61,234
Oct 15, 202532.3033.4832.3033.2633.260.89%140,512
Oct 14, 202533.4533.4532.2132.9732.97-1.56%72,822
Oct 13, 202532.0333.5831.8533.4933.495.08%243,622
Oct 10, 202534.0534.3031.5431.8731.87-5.77%332,256
Oct 9, 202535.0535.2333.8033.8233.82-2.79%127,975
Oct 8, 202534.7535.0534.2434.7934.79-0.40%124,349
Oct 7, 202536.0036.1234.7334.9334.93-2.15%167,027
Oct 6, 202535.3736.0835.1335.7035.701.78%139,300
Oct 3, 202536.1436.3935.0735.0835.08-2.79%101,190
Oct 2, 202536.4136.9335.8836.0836.080.62%218,556
Oct 1, 202534.8536.1234.3735.8635.862.78%188,204
Sep 30, 202535.8535.9234.7434.8934.89-1.28%96,715
Sep 29, 202534.5935.5234.5935.3435.341.96%170,078
Sep 26, 202535.1135.1534.0134.6634.66-0.97%123,994
Sep 25, 202536.5036.5934.4035.0035.000.49%177,965
Sep 24, 202533.7535.7833.1034.8334.834.60%404,690
Sep 23, 202532.8034.1432.7233.3033.30-2.60%187,796
Sep 22, 202535.2535.6034.0434.1934.19-4.60%203,189
Sep 19, 202535.4636.0435.1035.8435.841.25%189,816
Sep 18, 202535.3835.5734.3035.4035.402.22%191,945
Sep 17, 202534.3135.6834.0034.6334.63-0.56%295,397
Sep 16, 202533.6234.8333.1734.8334.832.93%221,610
Sep 15, 202534.1634.5631.0033.8433.840.07%169,654
Sep 12, 202534.5534.5533.6833.8133.81-1.00%126,682
Sep 11, 202533.2334.3333.1534.1534.152.79%86,625
Sep 10, 202533.7434.4233.0833.2333.23-1.51%137,406
Sep 9, 202532.8333.8232.4833.7433.743.36%187,058
Sep 8, 202531.5432.7131.4132.6432.644.63%160,728
Sep 5, 202531.1531.6330.9631.2031.201.05%60,260
Sep 4, 202531.2531.2530.6130.8730.87-1.13%228,532
Sep 3, 202531.5831.5830.8531.2231.220.46%49,864
Sep 2, 202531.1631.4830.2031.0831.081.23%78,030
Sep 1, 202531.1631.1630.7030.7030.70-1.48%32,900
Aug 29, 202530.6231.3430.1831.1631.162.70%125,198
Aug 28, 202530.0730.4129.6030.3430.34-1.51%89,128
Aug 27, 202531.5331.5630.5530.8130.81-3.20%176,796
Aug 26, 202532.2732.3731.7631.8331.83-0.67%83,786
Aug 25, 202531.9632.7531.9532.0532.050.49%99,619
Aug 22, 202530.9431.9530.8031.8931.892.24%97,696
Aug 21, 202531.0031.2530.9631.1931.190.14%78,479
Aug 20, 202531.6531.6530.9731.1531.15-0.29%97,842
Aug 19, 202531.8131.8531.2231.2431.24-1.74%60,709