Skip to main content
logo
JD.com, Inc. (VIE:JD)
Austria flag Austria · Delayed Price · Currency is EUR
24.20
-0.10 (-0.41%)
Last updated: Jan 30, 2026, 5:32 PM CET

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202624.0024.6023.8523.9023.90-1.44%95
Feb 2, 202623.9024.2523.9024.2524.250.21%120
Jan 30, 202624.2524.3524.1024.2024.20-0.41%430
Jan 29, 202624.3524.6024.3024.3024.30-1.22%121
Jan 28, 202624.7524.9524.5024.6024.600.82%946
Jan 27, 202624.6524.6524.4024.4024.40-2.79%390
Jan 26, 202625.1525.1524.9525.1025.10-1.38%40
Jan 23, 202625.2025.4525.2025.4525.45-0.39%-
Jan 22, 202625.0025.5525.0025.5525.553.44%101
Jan 21, 202624.8024.8024.6024.7024.700.61%2
Jan 20, 202624.7524.7524.5024.5524.55-1.21%869
Jan 19, 202625.0025.0024.6024.8524.850.40%479
Jan 16, 202625.2525.4524.7524.7524.75-2.56%625
Jan 15, 202625.5525.6025.1525.4025.40-1.55%500
Jan 14, 202625.6025.8025.2025.8025.80-0.19%290
Jan 13, 202626.0026.1025.8525.8525.85-1.71%46
Jan 12, 202625.8526.4025.4526.3026.303.54%2,285
Jan 9, 202625.3525.6025.3525.4025.400.59%75
Jan 8, 202624.8525.2524.7525.2525.251.61%744
Jan 7, 202625.0525.1024.8524.8524.85-2.93%750
Jan 6, 202625.3025.6025.3025.6025.601.59%50
Jan 5, 202624.9525.2024.9025.2025.200.60%-
Jan 2, 202625.2025.2525.0525.0525.050.60%-
Dec 30, 202524.4024.9024.4024.9024.900.40%50
Dec 29, 202524.4024.8524.3024.8024.801.22%1,493
Dec 23, 202524.5524.8024.3024.5024.502.73%350
Dec 22, 202524.6024.7523.8523.8523.85-2.85%1,305
Dec 19, 202524.6024.6024.5024.5524.55-0.81%-
Dec 18, 202524.6024.7524.4524.7524.750.61%90
Dec 17, 202524.7024.8024.6024.6024.600.82%-
Dec 16, 202524.3024.4023.8524.4024.40-1.61%-
Dec 15, 202525.0025.0024.8024.8024.80-1.20%10
Dec 12, 202525.3525.3525.1025.1025.10-0.20%-
Dec 11, 202525.2025.2524.9525.1525.15-1.18%120
Dec 10, 202525.4025.5025.4025.4525.450.59%-
Dec 9, 202525.5025.5025.1525.3025.30-1.56%-
Dec 8, 202525.5025.7025.5025.7025.70-0.39%15
Dec 5, 202525.6525.8025.6525.8025.800.58%625
Dec 4, 202525.6525.6525.6025.6525.65-0.19%-
Dec 3, 202525.6525.7025.4525.7025.700.39%3,407
Dec 2, 202525.7025.7025.6025.6025.60-0.97%-
Dec 1, 202525.9025.9025.7025.8525.850.39%113
Nov 28, 202526.0026.0025.7525.7525.750.19%200
Nov 27, 202525.7025.7525.7025.7025.700.78%-
Nov 26, 202525.5025.6025.5025.5025.500.79%2,150
Nov 25, 202525.2525.3025.1025.3025.300.40%105
Nov 24, 202525.1525.2525.1025.2025.201.82%100
Nov 21, 202524.6524.7524.3024.7524.75-1.59%3
Nov 20, 202525.3525.3525.1525.1525.150.40%2,000
Nov 19, 202525.3025.5025.0525.0525.05-1.18%60