JD.com, Inc. (SGX:HJDD)
Singapore · Delayed Price · Currency is SGD 1.760
-0.040 (-2.22%)
At close: Mar 20, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 165,800 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 80,700 |
| Mar 18, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 548,100 |
| Mar 17, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 427,100 |
| Mar 16, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 198,000 |
| Mar 13, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 670,100 |
| Mar 12, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 386,000 |
| Mar 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 24,200 |
| Mar 10, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.73% | 486,700 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.67 | 1.73 | 1.73 | 0.58% | 646,400 |
| Mar 6, 2026 | 1.62 | 1.73 | 1.60 | 1.72 | 1.72 | 7.50% | 546,700 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 321,300 |
| Mar 4, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -2.44% | 539,200 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 853,000 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 264,200 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 865,500 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -2.31% | 103,800 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 381,800 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 561,100 |
| Feb 23, 2026 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 2.94% | 488,000 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -2.86% | 458,000 |
| Feb 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 3,700 |
| Feb 16, 2026 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.58% | 549,200 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 459,700 |
| Feb 12, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 710,800 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 969,300 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1.70% | 240,500 |
| Feb 9, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 365,500 |
| Feb 6, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 502,300 |
| Feb 5, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 94,200 |
| Feb 4, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 230,600 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | - | 495,500 |
| Feb 2, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 171,400 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 412,300 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 603,900 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 1.62% | 753,700 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 270,600 |
| Jan 26, 2026 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | - | 549,000 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | 1.07% | 200,300 |
| Jan 22, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 254,200 |
| Jan 21, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 0.54% | 436,300 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 435,300 |
| Jan 19, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 327,500 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 205,800 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 621,900 |
| Jan 14, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 605,300 |
| Jan 13, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | 0.52% | 163,400 |
| Jan 12, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 369,600 |
| Jan 9, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 944,200 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -1.60% | 312,200 |