JD.com, Inc. (JDCMF)
OTCMKTS
· Delayed Price · Currency is USD
17.25
-0.25 (-1.43%)
May 27, 2025, 4:00 PM EDT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 54 |
| May 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | 80,515 |
| May 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 2 |
| May 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 16 |
| May 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.48% | 666 |
| May 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 9 |
| May 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -14.43% | 600 |
| May 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| May 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.23% | 740 |
| May 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 60,015 |
| May 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 9.44% | 553 |
| May 12, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 8.50% | 1,991 |
| May 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 37 |
| May 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| May 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 60,056 |
| May 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -7.83% | 383 |
| May 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 6 |
| May 2, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| May 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 55 |
| Apr 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Apr 29, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 5.80% | 100 |
| Apr 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 40,001 |
| Apr 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 77,939 |
| Apr 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Apr 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Apr 22, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 24,730 |
| Apr 21, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 9 |
| Apr 17, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -10.91% | 383 |
| Apr 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 7 |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 15.24% | 60,211 |
| Apr 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 296 |
| Apr 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 14,004 |
| Apr 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 2.19% | 75,235 |
| Apr 9, 2025 | 15.75 | 19.73 | 15.75 | 16.00 | 16.00 | -3.32% | 135,787 |
| Apr 8, 2025 | 19.00 | 19.25 | 16.55 | 16.55 | 16.55 | -5.86% | 1,396 |
| Apr 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.06 | 0.06% | 154 |
| Apr 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.06 | - | 7 |
| Apr 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.06 | -15.20% | 201 |
| Apr 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.11 | 1.07% | 2,039 |
| Apr 1, 2025 | 23.15 | 23.15 | 20.50 | 20.50 | 19.90 | -1.04% | 1,478 |
| Mar 31, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.11 | -4.06% | 1,215 |
| Mar 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 20.96 | - | - |
| Mar 27, 2025 | 21.25 | 21.59 | 21.25 | 21.59 | 20.96 | 2.81% | 411 |
| Mar 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.38 | - | 8 |
| Mar 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.38 | - | - |
| Mar 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.38 | 1.56% | 257 |
| Mar 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.07 | - | 19 |
| Mar 20, 2025 | 21.00 | 21.00 | 20.36 | 20.68 | 20.07 | -7.69% | 41,497 |