JD.com, Inc. (JDCMF)
OTCMKTS · Delayed Price · Currency is USD
15.90
-0.42 (-2.57%)
Sep 17, 2025, 3:53 PM EDT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -2.57% | 60 |
| 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 | - | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.19% | 200 |
| Jul 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jul 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 25 |
| Jul 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 100 |
| Jul 24, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 2 |
| Jul 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| 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 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 10 |
| Jul 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.16% | 291 |
| Jul 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 10 |
| Jul 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 63,984 |
| Jul 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 35 |