JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	28.47	29.24	28.28	28.49	28.49	0.60%	13,302,245
Mar 13, 2026	28.26	28.52	28.11	28.32	28.32	1.36%	9,176,646
Mar 12, 2026	28.07	28.37	27.91	27.94	27.94	-0.60%	10,015,400
Mar 11, 2026	27.83	28.16	27.78	28.11	28.11	1.37%	7,435,656
Mar 10, 2026	27.59	28.18	27.52	27.73	27.73	0.95%	11,187,223
Mar 9, 2026	26.94	27.56	26.81	27.47	27.47	1.63%	12,364,413
Mar 6, 2026	26.36	27.34	26.23	27.03	27.03	6.12%	22,790,359
Mar 5, 2026	24.51	25.49	24.51	25.47	25.47	0.28%	27,824,483
Mar 4, 2026	25.38	25.44	25.15	25.40	25.40	-0.94%	17,020,543
Mar 3, 2026	25.32	25.79	25.02	25.64	25.64	-2.69%	15,969,117
Mar 2, 2026	25.71	26.36	25.65	26.35	26.35	-0.68%	9,437,901
Feb 27, 2026	26.57	26.74	26.40	26.53	26.53	-1.67%	7,803,179
Feb 26, 2026	26.82	27.06	26.68	26.98	26.98	-2.03%	9,610,351
Feb 25, 2026	27.46	27.59	27.22	27.54	27.54	0.07%	4,544,071
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
Jan 21, 2026	28.95	29.34	28.72	29.07	29.07	2.43%	13,987,712
Jan 20, 2026	28.50	28.86	28.34	28.38	28.38	-1.80%	8,556,283
Jan 16, 2026	29.26	29.32	28.57	28.90	28.90	-1.73%	10,720,928
Jan 15, 2026	29.71	29.79	29.06	29.41	29.41	-1.41%	9,606,695
Jan 14, 2026	29.60	30.20	29.56	29.83	29.83	-0.17%	8,962,974
Jan 13, 2026	30.39	30.48	29.76	29.88	29.88	-2.77%	11,961,209
Jan 12, 2026	29.91	30.98	29.89	30.73	30.73	4.35%	15,581,997
Jan 9, 2026	29.65	29.77	29.37	29.45	29.45	-0.74%	6,221,608
Jan 8, 2026	28.73	29.73	28.64	29.67	29.67	2.20%	10,892,877
Jan 7, 2026	29.26	29.26	28.86	29.03	29.03	-1.93%	8,705,555
Jan 6, 2026	29.79	30.00	29.58	29.60	29.60	-0.17%	9,735,524
Jan 5, 2026	29.12	29.87	28.86	29.65	29.65	0.41%	11,039,039
Jan 2, 2026	29.59	29.60	29.02	29.53	29.53	2.89%	12,077,131