JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	30.76	31.34	30.50	31.07	31.07	2.24%	18,807,393
Aug 28, 2025	30.13	30.45	29.90	30.39	30.39	-1.40%	18,320,573
Aug 27, 2025	30.80	30.88	30.55	30.82	30.82	-3.11%	16,777,306
Aug 26, 2025	32.10	32.37	31.76	31.81	31.81	-0.56%	5,606,213
Aug 25, 2025	32.22	32.43	31.99	31.99	31.99	0.35%	9,985,576
Aug 22, 2025	31.31	31.96	31.20	31.88	31.88	2.25%	12,016,228
Aug 21, 2025	30.98	31.30	30.95	31.18	31.18	0.03%	5,007,992
Aug 20, 2025	31.26	31.45	30.96	31.17	31.17	-0.22%	7,150,407
Aug 19, 2025	31.52	31.85	31.13	31.24	31.24	-1.67%	8,780,074
Aug 18, 2025	31.99	32.48	31.68	31.77	31.77	0.22%	9,849,970
Aug 15, 2025	31.12	31.81	31.12	31.70	31.70	0.38%	14,059,807
Aug 14, 2025	31.90	32.77	31.16	31.58	31.58	-2.86%	24,556,776
Aug 13, 2025	32.73	32.80	32.12	32.51	32.51	1.21%	16,590,568
Aug 12, 2025	31.46	32.20	31.41	32.12	32.12	3.01%	8,489,073
Aug 11, 2025	31.23	31.56	31.05	31.18	31.18	-0.98%	7,617,970
Aug 8, 2025	31.42	31.50	31.19	31.49	31.49	-0.82%	4,302,804
Aug 7, 2025	31.66	31.83	31.52	31.75	31.75	1.31%	4,975,833
Aug 6, 2025	31.29	31.42	30.97	31.34	31.34	-	4,616,654
Aug 5, 2025	31.40	31.61	31.31	31.34	31.34	-0.89%	5,967,147
Aug 4, 2025	31.47	31.66	31.17	31.62	31.62	2.30%	9,410,715
Aug 1, 2025	31.12	31.17	30.60	30.91	30.91	-1.84%	11,472,684
Jul 31, 2025	31.27	31.91	31.08	31.49	31.49	-0.82%	12,633,630
Jul 30, 2025	32.06	32.17	31.59	31.75	31.75	-1.46%	9,185,088
Jul 29, 2025	33.20	33.27	32.13	32.22	32.22	-3.01%	11,111,479
Jul 28, 2025	33.38	33.65	33.06	33.22	33.22	0.12%	5,788,343
Jul 25, 2025	33.15	33.31	32.98	33.18	33.18	-0.87%	4,898,006
Jul 24, 2025	33.93	33.98	33.31	33.47	33.47	-1.36%	7,713,781
Jul 23, 2025	34.25	34.32	33.83	33.93	33.93	0.15%	8,726,203
Jul 22, 2025	33.49	33.99	33.18	33.88	33.88	1.44%	10,338,589
Jul 21, 2025	33.55	33.88	33.16	33.40	33.40	-1.53%	10,481,438
Jul 18, 2025	34.00	34.54	33.65	33.92	33.92	3.76%	23,776,777
Jul 17, 2025	31.60	32.81	31.56	32.69	32.69	3.32%	12,359,306
Jul 16, 2025	31.78	31.80	31.36	31.64	31.64	-1.25%	7,506,649
Jul 15, 2025	31.75	32.20	31.56	32.04	32.04	4.03%	16,352,709
Jul 14, 2025	31.02	31.11	30.71	30.80	30.80	-0.96%	8,442,754
Jul 11, 2025	31.36	31.51	31.05	31.10	31.10	-0.38%	7,774,208
Jul 10, 2025	31.37	31.45	31.13	31.22	31.22	-1.20%	10,081,104
Jul 9, 2025	32.06	32.07	31.40	31.60	31.60	-3.36%	12,983,558
Jul 8, 2025	32.49	33.18	32.45	32.70	32.70	2.12%	8,190,382
Jul 7, 2025	31.88	32.52	31.85	32.02	32.02	-0.16%	6,779,728
Jul 3, 2025	31.99	32.30	31.92	32.07	32.07	-1.23%	5,948,477
Jul 2, 2025	32.59	32.59	32.01	32.47	32.47	-0.70%	10,078,880
Jul 1, 2025	32.44	32.96	32.19	32.70	32.70	0.18%	6,415,475
Jun 30, 2025	32.56	32.68	32.18	32.64	32.64	-1.30%	7,922,906
Jun 27, 2025	33.27	33.27	32.91	33.07	33.07	-0.57%	7,636,421
Jun 26, 2025	33.13	33.29	32.88	33.26	33.26	0.97%	6,795,936
Jun 25, 2025	33.03	33.28	32.76	32.94	32.94	1.10%	8,387,230
Jun 24, 2025	32.32	32.79	32.10	32.58	32.58	3.13%	10,894,282
Jun 23, 2025	31.50	31.69	31.27	31.59	31.59	0.48%	9,278,678
Jun 20, 2025	32.12	32.12	31.36	31.44	31.44	-3.26%	16,387,892