JD.com, Inc. (JDCMF)
OTCMKTS · Delayed Price · Currency is USD
14.50
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.60% | 125 |
| Nov 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.66% | 192 |
| Nov 18, 2025 | 15.05 | 15.05 | 14.82 | 14.82 | 14.82 | 8.20% | 927 |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -13.67% | 1,635 |
| Nov 6, 2025 | 15.24 | 15.87 | 15.24 | 15.87 | 15.87 | 4.12% | 350 |
| Nov 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -16.76% | 395 |
| Oct 30, 2025 | 16.71 | 18.31 | 16.71 | 18.31 | 18.31 | 6.14% | 80,549 |
| Oct 29, 2025 | 18.87 | 18.87 | 17.25 | 17.25 | 17.25 | 1.77% | 308 |
| Oct 27, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.16% | 257 |
| Oct 24, 2025 | 14.96 | 16.59 | 14.96 | 16.59 | 16.59 | 0.50% | 350 |
| Oct 23, 2025 | 15.00 | 16.51 | 15.00 | 16.51 | 16.51 | 4.61% | 512 |
| Oct 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -9.66% | 395 |
| Oct 9, 2025 | 17.06 | 17.47 | 17.06 | 17.47 | 17.47 | 7.69% | 1,252 |
| Oct 6, 2025 | 17.75 | 17.75 | 16.22 | 16.22 | 16.22 | -8.62% | 745 |
| Oct 2, 2025 | 17.75 | 19.86 | 17.75 | 17.75 | 17.75 | 9.93% | 310 |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -12.84% | 1,218 |
| Sep 29, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -5.46% | 1,791 |
| Sep 26, 2025 | 17.80 | 19.60 | 17.80 | 19.60 | 19.60 | 10.08% | 80,221 |
| Sep 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -7.36% | 64,864 |
| Sep 24, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 24.81% | 139,612 |
| Sep 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -14.75% | 180 |
| Sep 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 13.62% | 135,430 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.57% | 127,960 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.32 | 16.32 | 16.32 | -3.15% | 40,407 |
| Sep 10, 2025 | 19.04 | 19.09 | 16.85 | 16.85 | 16.85 | 15.02% | 122,525 |
| Sep 8, 2025 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 2.81% | 101,103 |
| Aug 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | 100 |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -21.93% | 891 |
| Aug 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 20.40% | 336 |
| Aug 7, 2025 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | -6.25% | 310 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.19% | 200 |
| Jul 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 2.27% | 773 |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.58% | 274 |
| Jul 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.16% | 291 |
| Jul 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.97% | 91,389 |
| Jun 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 200 |
| Jun 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -16.40% | 109 |
| Jun 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 12.16% | 2,500 |
| Jun 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 6.65% | 1,304 |
| Jun 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -11.91% | 100 |
| Jun 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.35% | 179 |
| Jun 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.32% | 1,350 |
| Jun 5, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.83% | 175 |
| May 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | 80,515 |