JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	41.55	41.79	40.36	40.75	40.75	0.27%	13,318,469
Mar 10, 2025	41.16	41.80	40.20	40.64	40.64	-3.90%	15,975,273
Mar 7, 2025	43.29	43.75	41.75	42.29	42.29	-3.71%	22,241,533
Mar 6, 2025	44.73	46.45	42.69	43.92	43.92	0.37%	46,754,383
Mar 5, 2025	42.44	43.90	41.92	43.76	43.76	6.86%	19,302,168
Mar 4, 2025	40.62	41.63	40.31	40.95	40.95	1.76%	11,817,459
Mar 3, 2025	41.29	41.69	39.96	40.24	40.24	-3.96%	15,436,474
Feb 28, 2025	40.97	41.92	40.90	41.90	41.90	-1.50%	9,714,341
Feb 27, 2025	42.92	43.34	42.04	42.54	42.54	0.02%	10,789,815
Feb 26, 2025	42.80	43.50	42.18	42.53	42.53	6.14%	17,009,473
Feb 25, 2025	39.95	40.56	39.77	40.07	40.07	1.93%	16,079,929
Feb 24, 2025	40.76	40.99	38.83	39.31	39.31	-7.33%	27,908,919
Feb 21, 2025	41.74	43.63	41.54	42.42	42.42	2.99%	22,998,409
Feb 20, 2025	41.47	42.93	40.48	41.19	41.19	5.10%	20,896,996
Feb 19, 2025	39.23	39.34	38.59	39.19	39.19	0.72%	10,187,004
Feb 18, 2025	40.19	40.20	38.76	38.91	38.91	-5.97%	18,769,352
Feb 14, 2025	42.01	42.22	40.98	41.38	41.38	4.52%	13,326,392
Feb 13, 2025	38.15	39.66	37.84	39.59	39.59	0.71%	10,155,822
Feb 12, 2025	39.97	40.03	38.90	39.31	39.31	-3.65%	19,220,068
Feb 11, 2025	41.20	41.54	40.40	40.80	40.80	-3.25%	18,749,183
Feb 10, 2025	41.43	42.31	40.65	42.17	42.17	4.98%	10,894,644
Feb 7, 2025	40.60	41.33	39.86	40.17	40.17	0.40%	8,332,408
Feb 6, 2025	40.45	40.64	39.83	40.01	40.01	0.50%	5,359,937
Feb 5, 2025	40.29	40.55	39.69	39.81	39.81	-3.28%	10,936,955
Feb 4, 2025	41.65	42.25	41.12	41.16	41.16	2.82%	13,552,674
Feb 3, 2025	38.94	40.94	38.89	40.03	40.03	-1.69%	10,652,310
Jan 31, 2025	41.85	42.02	40.46	40.72	40.72	-3.74%	11,072,503
Jan 30, 2025	40.15	42.44	40.12	42.30	42.30	5.07%	11,679,950
Jan 29, 2025	41.11	41.47	40.15	40.26	40.26	-1.97%	10,791,696
Jan 28, 2025	40.28	41.14	39.83	41.07	41.07	1.91%	7,840,719
Jan 27, 2025	40.60	40.72	39.93	40.30	40.30	-1.03%	10,170,013
Jan 24, 2025	39.81	40.78	39.58	40.72	40.72	5.22%	11,759,010
Jan 23, 2025	38.86	38.90	38.30	38.70	38.70	-1.07%	7,291,509
Jan 22, 2025	39.15	39.40	38.67	39.12	39.12	1.61%	12,974,860
Jan 21, 2025	40.03	40.22	38.40	38.50	38.50	-1.28%	16,564,979
Jan 17, 2025	37.37	39.24	37.21	39.00	39.00	10.11%	28,483,990
Jan 16, 2025	35.70	35.94	35.38	35.42	35.42	0.14%	6,110,676
Jan 15, 2025	35.70	35.70	35.25	35.37	35.37	1.81%	6,495,414
Jan 14, 2025	35.10	35.34	34.68	34.74	34.74	4.04%	9,069,337
Jan 13, 2025	32.99	33.60	32.99	33.39	33.39	0.88%	7,485,923
Jan 10, 2025	33.58	33.61	32.78	33.10	33.10	-4.67%	12,721,135
Jan 8, 2025	34.62	34.86	34.30	34.72	34.72	-0.74%	5,985,996
Jan 7, 2025	34.87	35.30	34.87	34.98	34.98	-0.46%	7,231,771
Jan 6, 2025	35.65	35.96	34.94	35.14	35.14	-0.57%	8,641,746
Jan 3, 2025	34.67	35.36	34.67	35.34	35.34	3.24%	7,170,459
Jan 2, 2025	34.12	34.82	34.09	34.23	34.23	-1.27%	6,383,670
Dec 31, 2024	34.86	35.24	34.48	34.67	34.67	1.20%	6,339,090
Dec 30, 2024	34.65	34.68	34.04	34.26	34.26	-2.06%	12,576,759
Dec 27, 2024	35.20	35.26	34.67	34.98	34.98	-3.18%	6,635,682
Dec 26, 2024	36.19	36.62	36.07	36.13	36.13	-0.91%	4,578,714