JD.com, Inc. (VIE:JD)
Austria · Delayed Price · Currency is EUR 21.85
-0.40 (-1.80%)
At close: Mar 3, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 21.95 | 22.25 | 21.90 | 22.25 | 22.25 | -1.77% | 828 |
| Feb 27, 2026 | 22.75 | 22.75 | 22.50 | 22.65 | 22.65 | -1.31% | 1,065 |
| Feb 26, 2026 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | -1.08% | - |
| Feb 25, 2026 | 23.25 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Feb 24, 2026 | 23.20 | 23.30 | 23.05 | 23.30 | 23.30 | 1.08% | 3 |
| Feb 23, 2026 | 23.45 | 23.55 | 23.05 | 23.05 | 23.05 | -0.43% | - |
| Feb 20, 2026 | 22.55 | 23.15 | 22.55 | 23.15 | 23.15 | -0.22% | 217 |
| Feb 19, 2026 | 23.35 | 23.35 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Feb 18, 2026 | 23.15 | 23.30 | 23.15 | 23.30 | 23.30 | 0.87% | - |
| Feb 17, 2026 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 0.65% | - |
| Feb 16, 2026 | 23.10 | 23.15 | 22.30 | 22.95 | 22.95 | -0.86% | 882 |
| Feb 13, 2026 | 23.00 | 23.15 | 22.85 | 23.15 | 23.15 | 0.65% | 11 |
| Feb 12, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.75% | 15 |
| Feb 11, 2026 | 23.65 | 23.65 | 23.55 | 23.65 | 23.65 | -1.25% | - |
| Feb 10, 2026 | 23.70 | 23.95 | 23.65 | 23.95 | 23.95 | 1.27% | - |
| Feb 9, 2026 | 23.55 | 23.65 | 23.30 | 23.65 | 23.65 | 0.21% | 540 |
| Feb 6, 2026 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 260 |
| Feb 5, 2026 | 23.55 | 23.75 | 23.30 | 23.30 | 23.30 | - | 100 |
| Feb 4, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -2.51% | 449 |
| Feb 3, 2026 | 24.00 | 24.60 | 23.85 | 23.90 | 23.90 | -1.44% | 95 |
| Feb 2, 2026 | 23.90 | 24.25 | 23.90 | 24.25 | 24.25 | 0.21% | 120 |
| Jan 30, 2026 | 24.25 | 24.35 | 24.10 | 24.20 | 24.20 | -0.41% | 430 |
| Jan 29, 2026 | 24.35 | 24.60 | 24.30 | 24.30 | 24.30 | -1.22% | 121 |
| Jan 28, 2026 | 24.75 | 24.95 | 24.50 | 24.60 | 24.60 | 0.82% | 946 |
| Jan 27, 2026 | 24.65 | 24.65 | 24.40 | 24.40 | 24.40 | -2.79% | 390 |
| Jan 26, 2026 | 25.15 | 25.15 | 24.95 | 25.10 | 25.10 | -1.38% | 40 |
| Jan 23, 2026 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | -0.39% | - |
| Jan 22, 2026 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 3.44% | 101 |
| Jan 21, 2026 | 24.80 | 24.80 | 24.60 | 24.70 | 24.70 | 0.61% | 2 |
| Jan 20, 2026 | 24.75 | 24.75 | 24.50 | 24.55 | 24.55 | -1.21% | 869 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.60 | 24.85 | 24.85 | 0.40% | 479 |
| Jan 16, 2026 | 25.25 | 25.45 | 24.75 | 24.75 | 24.75 | -2.56% | 625 |
| Jan 15, 2026 | 25.55 | 25.60 | 25.15 | 25.40 | 25.40 | -1.55% | 500 |
| Jan 14, 2026 | 25.60 | 25.80 | 25.20 | 25.80 | 25.80 | -0.19% | 290 |
| Jan 13, 2026 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | -1.71% | 46 |
| Jan 12, 2026 | 25.85 | 26.40 | 25.45 | 26.30 | 26.30 | 3.54% | 2,285 |
| Jan 9, 2026 | 25.35 | 25.60 | 25.35 | 25.40 | 25.40 | 0.59% | 75 |
| Jan 8, 2026 | 24.85 | 25.25 | 24.75 | 25.25 | 25.25 | 1.61% | 744 |
| Jan 7, 2026 | 25.05 | 25.10 | 24.85 | 24.85 | 24.85 | -2.93% | 750 |
| Jan 6, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | 1.59% | 50 |
| Jan 5, 2026 | 24.95 | 25.20 | 24.90 | 25.20 | 25.20 | 0.60% | - |
| Jan 2, 2026 | 25.20 | 25.25 | 25.05 | 25.05 | 25.05 | 0.60% | - |
| Dec 30, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.40% | 50 |
| Dec 29, 2025 | 24.40 | 24.85 | 24.30 | 24.80 | 24.80 | 1.22% | 1,493 |
| Dec 23, 2025 | 24.55 | 24.80 | 24.30 | 24.50 | 24.50 | 2.73% | 350 |
| Dec 22, 2025 | 24.60 | 24.75 | 23.85 | 23.85 | 23.85 | -2.85% | 1,305 |
| Dec 19, 2025 | 24.60 | 24.60 | 24.50 | 24.55 | 24.55 | -0.81% | - |
| Dec 18, 2025 | 24.60 | 24.75 | 24.45 | 24.75 | 24.75 | 0.61% | 90 |
| Dec 17, 2025 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Dec 16, 2025 | 24.30 | 24.40 | 23.85 | 24.40 | 24.40 | -1.61% | - |