JD.com, Inc. (JDCMF)
OTCMKTS
· Delayed Price · Currency is USD
20.72
-0.88 (-4.06%)
Mar 31, 2025, 10:13 AM EST
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | 411 |
| Mar 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - | - |
| Mar 27, 2025 | 21.25 | 21.59 | 21.25 | 21.59 | 21.59 | 2.81% | 411 |
| Mar 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 8 |
| Mar 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.56% | 257 |
| Mar 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | 19 |
| Mar 20, 2025 | 21.00 | 21.00 | 20.36 | 20.68 | 20.68 | -7.69% | 41,497 |
| Mar 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.60% | 2,037 |
| Mar 18, 2025 | 25.24 | 25.24 | 22.54 | 22.54 | 22.54 | 3.10% | 1,063 |
| Mar 17, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| Mar 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | 50,005 |
| Mar 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 12.38% | 50,206 |
| Mar 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.73% | 211 |
| Mar 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.32% | 189 |
| Mar 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Mar 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 97 |
| Mar 6, 2025 | 24.00 | 24.00 | 20.90 | 20.90 | 20.90 | -11.06% | 950 |
| Mar 5, 2025 | 22.68 | 23.50 | 21.45 | 23.50 | 23.50 | 9.66% | 699 |
| Mar 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 131 |
| Mar 3, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 4 |
| Feb 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | 30 |
| Feb 27, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - | - |
| Feb 26, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.05% | 85,984 |
| Feb 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 72 |
| Feb 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 121 |
| Feb 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 40,000 |
| Feb 20, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -2.06% | 2,068 |
| Feb 19, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | 111 |
| Feb 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 4.59% | 160 |
| Feb 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 10,000 |
| Feb 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,962 |
| Feb 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 8 |
| Feb 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.82% | 11,379 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 11,563 |
| Feb 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 18 |
| Feb 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 16,043 |
| Feb 3, 2025 | 17.50 | 20.00 | 17.50 | 20.00 | 20.00 | 1.57% | 493 |
| Jan 31, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 4 |
| Jan 30, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 20 |
| Jan 29, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | - |
| Jan 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 17 |
| Jan 27, 2025 | 20.70 | 20.70 | 19.69 | 19.69 | 19.69 | -10.46% | 1,090 |
| Jan 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 15.74% | 184 |
| Jan 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 50,000 |
| Jan 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 159,004 |
| Jan 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 17 |
| Jan 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.98% | 40,180 |