JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 2.330
-0.050 (-2.10%)
At close: Oct 3, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.38 | 2.38 | 2.30 | 2.33 | 2.33 | -2.10% | 1,679,000 |
| Oct 2, 2025 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | 3.93% | 1,372,900 |
| Oct 1, 2025 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | - | 96,700 |
| Sep 30, 2025 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | 1.33% | 322,900 |
| Sep 29, 2025 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 2.26% | 841,900 |
| Sep 26, 2025 | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -3.07% | 309,100 |
| Sep 25, 2025 | 2.25 | 2.37 | 2.23 | 2.28 | 2.28 | 4.11% | 2,353,800 |
| Sep 24, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | 2.19 | 3.30% | 2,269,400 |
| Sep 23, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -5.36% | 1,388,200 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -2.18% | 1,383,300 |
| Sep 19, 2025 | 2.23 | 2.30 | 2.23 | 2.29 | 2.29 | 3.62% | 838,400 |
| Sep 18, 2025 | 2.25 | 2.27 | 2.20 | 2.21 | 2.21 | -1.78% | 459,200 |
| Sep 17, 2025 | 2.20 | 2.27 | 2.20 | 2.25 | 2.25 | 5.14% | 577,800 |
| Sep 16, 2025 | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -1.83% | 433,100 |
| Sep 15, 2025 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | 0.93% | 470,300 |
| Sep 12, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | 1.41% | 301,300 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.12 | 2.13 | 2.13 | -1.84% | 192,500 |
| Sep 10, 2025 | 2.14 | 2.22 | 2.13 | 2.17 | 2.17 | 3.83% | 428,100 |
| Sep 9, 2025 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 2.96% | 737,500 |
| Sep 8, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 337,400 |
| Sep 5, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 1,090,800 |
| Sep 4, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | - | 1,196,300 |
| Sep 3, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | 1.02% | 426,400 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 598,200 |
| Sep 1, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 2.56% | 806,100 |
| Aug 29, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 2.09% | 198,600 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -5.45% | 345,900 |
| Aug 27, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 1,134,100 |
| Aug 26, 2025 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 1,473,200 |
| Aug 25, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 3.48% | 555,100 |
| Aug 22, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 195,000 |
| Aug 21, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 301,900 |
| Aug 20, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | -0.49% | 693,600 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 456,900 |
| Aug 18, 2025 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 3.54% | 661,000 |
| Aug 15, 2025 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -3.41% | 328,200 |
| Aug 14, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -1.44% | 238,600 |
| Aug 13, 2025 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 3.48% | 648,900 |
| Aug 12, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 278,100 |
| Aug 11, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 69,900 |
| Aug 8, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 207,500 |
| Aug 7, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.99% | 265,800 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.49% | 616,100 |
| Aug 5, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 237,800 |
| Aug 4, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | -0.98% | 188,800 |
| Aug 1, 2025 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | - | 49,900 |
| Jul 31, 2025 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -2.39% | 150,900 |
| Jul 30, 2025 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | -2.34% | 216,100 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 334,600 |
| Jul 28, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | - | 108,200 |