JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	32.92	33.59	32.61	33.29	-	4.52%	17,178,853
Oct 10, 2025	33.88	34.19	31.35	31.85	31.85	-6.24%	38,090,130
Oct 9, 2025	34.90	34.98	33.75	33.97	33.97	-2.89%	17,371,890
Oct 8, 2025	34.81	35.11	34.24	34.98	34.98	0.26%	12,424,665
Oct 7, 2025	36.04	36.14	34.72	34.89	34.89	-2.84%	14,372,374
Oct 6, 2025	35.28	36.08	35.11	35.91	35.91	1.44%	11,856,827
Oct 3, 2025	36.16	36.23	35.07	35.40	35.40	-1.61%	15,225,021
Oct 2, 2025	36.75	36.86	35.85	35.98	35.98	-0.53%	21,720,498
Oct 1, 2025	35.30	36.33	35.22	36.17	36.17	3.40%	21,279,546
Sep 30, 2025	35.65	35.95	34.71	34.98	34.98	-1.85%	25,025,988
Sep 29, 2025	35.29	35.70	35.12	35.64	35.64	3.30%	16,570,500
Sep 26, 2025	34.79	35.03	34.18	34.50	34.50	-1.91%	14,737,538
Sep 25, 2025	35.34	35.75	34.40	35.17	35.17	0.98%	22,362,302
Sep 24, 2025	34.11	35.80	33.87	34.83	34.83	5.74%	34,013,513
Sep 23, 2025	33.41	34.15	32.92	32.94	32.94	-2.92%	20,467,919
Sep 22, 2025	34.84	34.91	33.86	33.93	33.93	-3.33%	21,413,797
Sep 19, 2025	35.73	36.06	35.06	35.10	35.10	-0.79%	28,939,064
Sep 18, 2025	34.73	35.58	34.52	35.38	35.38	0.40%	26,354,209
Sep 17, 2025	35.45	35.69	34.55	35.24	35.24	1.53%	31,709,686
Sep 16, 2025	33.47	34.94	33.14	34.71	34.71	3.24%	27,885,428
Sep 15, 2025	34.21	34.32	33.37	33.62	33.62	-0.15%	19,129,591
Sep 12, 2025	34.24	34.27	33.61	33.67	33.67	-2.12%	20,314,018
Sep 11, 2025	33.33	34.46	33.27	34.40	34.40	3.24%	23,507,984
Sep 10, 2025	33.87	33.88	33.08	33.32	33.32	-1.62%	20,033,880
Sep 9, 2025	33.02	33.93	32.75	33.87	33.87	3.11%	27,784,503
Sep 8, 2025	31.66	32.87	31.60	32.85	32.85	4.45%	21,711,589
Sep 5, 2025	31.39	31.45	30.96	31.45	31.45	1.68%	13,874,860
Sep 4, 2025	31.02	31.14	30.61	30.93	30.93	-0.87%	13,222,479
Sep 3, 2025	31.00	31.33	30.87	31.20	31.20	-1.20%	9,553,675
Sep 2, 2025	30.55	31.62	30.21	31.58	31.58	1.64%	16,122,211
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