JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.42	28.80	28.33	28.46	28.46	-1.42%	8,022,153
Apr 1, 2026	29.08	29.36	28.79	28.87	28.87	-2.37%	8,358,701
Mar 31, 2026	28.86	29.62	28.82	29.57	29.57	2.18%	10,786,724
Mar 30, 2026	28.79	29.19	28.76	28.94	28.94	0.84%	12,910,666
Mar 27, 2026	29.05	29.25	28.65	28.70	28.70	-1.64%	7,809,610
Mar 26, 2026	28.93	29.59	28.93	29.18	29.18	-1.92%	9,887,266
Mar 25, 2026	28.64	29.95	28.53	29.75	29.75	8.30%	28,319,764
Mar 24, 2026	27.33	27.57	27.24	27.47	27.47	-0.25%	8,730,419
Mar 23, 2026	27.46	27.79	27.35	27.54	27.54	0.99%	9,641,381
Mar 20, 2026	27.71	27.79	27.09	27.27	27.27	-2.68%	11,150,178
Mar 19, 2026	27.30	28.16	27.15	28.02	28.02	-0.64%	12,200,323
Mar 18, 2026	28.42	28.86	28.19	28.20	28.20	-1.19%	6,809,839
Mar 17, 2026	28.58	28.79	28.48	28.54	28.54	0.18%	6,777,643
Mar 16, 2026	28.47	29.24	28.28	28.49	28.49	0.60%	13,710,147
Mar 13, 2026	28.26	28.52	28.11	28.32	28.32	1.36%	9,203,420
Mar 12, 2026	28.07	28.37	27.91	27.94	27.94	-0.60%	10,072,328
Mar 11, 2026	27.83	28.16	27.78	28.11	28.11	1.37%	8,803,926
Mar 10, 2026	27.59	28.18	27.52	27.73	27.73	0.95%	11,580,224
Mar 9, 2026	26.94	27.56	26.81	27.47	27.47	1.63%	12,764,658
Mar 6, 2026	26.36	27.34	26.23	27.03	27.03	6.12%	22,895,288
Mar 5, 2026	24.51	25.49	24.51	25.47	25.47	0.28%	27,910,860
Mar 4, 2026	25.38	25.44	25.15	25.40	25.40	-0.94%	17,397,129
Mar 3, 2026	25.32	25.79	25.02	25.64	25.64	-2.69%	16,010,065
Mar 2, 2026	25.71	26.36	25.65	26.35	26.35	-0.68%	9,507,891
Feb 27, 2026	26.57	26.74	26.40	26.53	26.53	-1.67%	7,858,627
Feb 26, 2026	26.82	27.06	26.68	26.98	26.98	-2.03%	9,675,496
Feb 25, 2026	27.46	27.59	27.22	27.54	27.54	0.07%	4,549,193
Feb 24, 2026	27.30	27.63	27.15	27.52	27.52	1.07%	5,391,423
Feb 23, 2026	27.56	27.60	27.00	27.23	27.23	-0.66%	7,434,629
Feb 20, 2026	26.80	27.52	26.72	27.41	27.41	0.51%	8,653,546
Feb 19, 2026	27.42	27.45	27.08	27.27	27.27	-0.51%	5,254,816
Feb 18, 2026	27.51	27.62	27.33	27.41	27.41	0.29%	3,780,103
Feb 17, 2026	27.14	27.48	26.95	27.33	27.33	0.70%	6,222,765
Feb 13, 2026	27.05	27.48	27.03	27.14	27.14	-1.38%	8,908,484
Feb 12, 2026	27.86	27.88	27.02	27.52	27.52	-2.65%	13,130,500
Feb 11, 2026	28.04	28.31	27.87	28.27	28.27	-0.28%	5,828,630
Feb 10, 2026	28.12	28.71	27.93	28.35	28.35	1.21%	7,784,201
Feb 9, 2026	27.75	28.25	27.62	28.01	28.01	-0.21%	7,502,270
Feb 6, 2026	27.60	28.11	27.50	28.07	28.07	2.75%	8,876,239
Feb 5, 2026	27.56	27.67	27.23	27.32	27.32	-0.83%	10,774,672
Feb 4, 2026	27.73	27.84	27.16	27.55	27.55	-1.75%	13,923,096
Feb 3, 2026	28.10	28.30	27.70	28.04	28.04	-1.72%	11,786,395
Feb 2, 2026	28.28	28.72	28.18	28.53	28.53	0.18%	7,621,144
Jan 30, 2026	28.90	29.04	28.33	28.48	28.48	-2.03%	9,416,487
Jan 29, 2026	29.48	29.82	28.83	29.07	29.07	-0.55%	11,682,377
Jan 28, 2026	29.65	29.70	29.10	29.23	29.23	-0.92%	8,432,289
Jan 27, 2026	29.20	29.57	29.04	29.50	29.50	-0.94%	9,219,256
Jan 26, 2026	29.78	30.02	29.49	29.78	29.78	-0.20%	7,040,848
Jan 23, 2026	29.55	29.98	29.50	29.84	29.84	-0.53%	7,592,756
Jan 22, 2026	29.39	30.16	29.38	30.00	30.00	3.20%	13,027,554