JD.com, Inc. (JDCMF)
OTCMKTS · Delayed Price · Currency is USD
17.47
+1.25 (7.69%)
Oct 9, 2025, 12:48 PM EDT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.06 | 17.47 | 15.47 | 17.47 | - | 7.69% | 57 |
| Oct 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | 79 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Oct 6, 2025 | 17.75 | 17.75 | 16.22 | 16.22 | 16.22 | -8.62% | 745 |
| Oct 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 29 |
| 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 30, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | 65,451 |
| 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 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 80,000 |
| 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 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 61,130 |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.57% | 127,960 |
| Sep 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | 73,150 |
| Sep 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | 70,000 |
| Sep 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | 60,000 |
| 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 9, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 118,000 |
| Sep 8, 2025 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 2.81% | 101,103 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Sep 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Sep 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 59 |
| Aug 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 9 |
| Aug 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 7,846 |
| Aug 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | 100 |
| Aug 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 60 |
| Aug 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 84 |
| Aug 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 16 |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2 |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -21.93% | 891 |
| Aug 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Aug 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 20.40% | 336 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 47 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 7, 2025 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | -6.25% | 310 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 13 |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |