JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	34.21	34.77	33.62	34.59	34.59	1.34%	125,347
Oct 27, 2025	33.99	34.51	33.50	34.13	34.13	2.77%	125,997
Oct 24, 2025	33.12	33.53	33.02	33.21	33.21	0.05%	35,958
Oct 23, 2025	32.85	33.53	32.64	33.19	33.19	2.63%	71,848
Oct 22, 2025	32.97	32.97	32.20	32.34	32.34	-1.79%	72,239
Oct 21, 2025	33.47	33.47	32.77	32.93	32.93	-2.64%	90,470
Oct 20, 2025	33.21	33.90	32.58	33.82	33.82	2.06%	132,521
Oct 17, 2025	32.66	33.15	31.60	33.14	33.14	0.73%	66,946
Oct 16, 2025	32.93	33.40	32.68	32.90	32.90	-1.08%	61,234
Oct 15, 2025	32.30	33.48	32.30	33.26	33.26	0.89%	140,512
Oct 14, 2025	33.45	33.45	32.21	32.97	32.97	-1.56%	72,822
Oct 13, 2025	32.03	33.58	31.85	33.49	33.49	5.08%	243,622
Oct 10, 2025	34.05	34.30	31.54	31.87	31.87	-5.77%	332,256
Oct 9, 2025	35.05	35.23	33.80	33.82	33.82	-2.79%	127,975
Oct 8, 2025	34.75	35.05	34.24	34.79	34.79	-0.40%	124,349
Oct 7, 2025	36.00	36.12	34.73	34.93	34.93	-2.15%	167,027
Oct 6, 2025	35.37	36.08	35.13	35.70	35.70	1.78%	139,300
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