JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	31.98	32.26	31.93	32.05	32.05	-1.42%	17,463
Jul 2, 2025	32.94	33.20	32.04	32.51	32.51	-0.97%	57,575
Jul 1, 2025	32.52	32.94	32.24	32.83	32.83	0.84%	23,533
Jun 30, 2025	32.90	32.91	32.18	32.56	32.56	-1.48%	35,120
Jun 27, 2025	33.15	33.27	33.00	33.05	33.05	-0.30%	22,958
Jun 26, 2025	33.10	33.23	32.92	33.15	33.15	0.99%	32,205
Jun 25, 2025	32.98	33.29	32.78	32.82	32.82	0.82%	67,221
Jun 24, 2025	32.15	32.56	32.07	32.56	32.56	3.19%	43,510
Jun 23, 2025	31.19	31.85	31.19	31.55	31.55	-0.16%	37,913
Jun 20, 2025	32.08	32.29	31.58	31.60	31.60	-2.62%	35,171
Jun 18, 2025	33.08	33.08	32.41	32.45	32.45	-2.54%	67,413
Jun 17, 2025	33.27	33.87	33.24	33.30	33.30	-0.88%	17,224
Jun 16, 2025	32.79	33.76	32.50	33.59	33.59	2.38%	28,961
Jun 13, 2025	33.38	33.38	32.81	32.81	32.81	-2.55%	26,027
Jun 12, 2025	33.40	33.74	33.40	33.67	33.67	-0.33%	7,087