JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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