JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	29.44	29.44	29.44	29.44	29.44	-0.10%	25
Nov 26, 2025	29.43	29.71	29.03	29.47	29.47	0.72%	108,905
Nov 25, 2025	28.87	29.37	28.72	29.26	29.26	0.47%	95,949
Nov 24, 2025	28.89	29.16	28.73	29.12	29.12	0.40%	52,927
Nov 21, 2025	28.33	29.10	27.75	29.01	29.01	1.48%	87,540
Nov 20, 2025	29.13	29.50	28.52	28.58	28.58	-1.17%	98,716
Nov 19, 2025	29.46	29.55	28.71	28.92	28.92	-2.28%	71,122
Nov 18, 2025	29.41	29.80	29.03	29.60	29.60	-0.09%	37,914
Nov 17, 2025	29.60	30.14	29.38	29.62	29.62	1.08%	68,029
Nov 14, 2025	30.71	30.71	29.01	29.31	29.31	-3.47%	163,108
Nov 13, 2025	31.50	32.88	30.20	30.36	30.36	-3.07%	225,413
Nov 12, 2025	31.65	32.18	31.27	31.32	31.32	-1.70%	88,071
Nov 11, 2025	31.30	31.88	31.30	31.86	31.86	1.83%	77,292
Nov 10, 2025	31.88	32.13	31.09	31.29	31.29	-0.99%	121,804
Nov 7, 2025	32.06	32.06	30.96	31.60	31.60	-2.22%	83,434
Nov 6, 2025	31.50	32.70	31.50	32.32	32.32	1.01%	180,362
Nov 5, 2025	31.70	32.06	31.21	32.00	32.00	-0.23%	111,245
Nov 4, 2025	32.04	32.61	31.57	32.07	32.07	-1.87%	190,288
Nov 3, 2025	33.02	34.25	32.30	32.68	32.68	-1.06%	95,585
Oct 31, 2025	33.28	33.28	32.67	33.03	33.03	-1.14%	42,857
Oct 30, 2025	34.28	34.55	33.09	33.41	33.41	-2.48%	74,361
Oct 29, 2025	34.42	35.14	34.00	34.26	34.26	-0.95%	112,095