JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	36.42	36.49	36.18	36.46	36.46	0.47%	2,140,772
Dec 23, 2024	35.78	36.37	35.67	36.29	36.29	1.82%	7,293,261
Dec 20, 2024	35.40	35.88	35.05	35.64	35.64	-0.75%	12,467,946
Dec 19, 2024	36.56	36.73	35.89	35.91	35.91	-1.45%	7,279,605
Dec 18, 2024	36.97	37.47	36.31	36.44	36.44	-2.23%	6,149,693
Dec 17, 2024	36.63	37.52	36.47	37.27	37.27	1.53%	5,980,708
Dec 16, 2024	36.74	36.98	36.48	36.71	36.71	-1.56%	6,836,018
Dec 13, 2024	37.42	37.51	36.92	37.29	37.29	-2.15%	7,498,065
Dec 12, 2024	37.41	38.12	37.01	38.11	38.11	-0.26%	9,606,765
Dec 11, 2024	38.30	38.46	37.85	38.21	38.21	-3.42%	11,369,649
Dec 10, 2024	39.79	40.15	39.34	39.57	39.57	-4.13%	10,131,312
Dec 9, 2024	40.62	42.73	40.52	41.27	41.27	11.00%	33,201,132
Dec 6, 2024	37.62	37.98	37.16	37.18	37.18	2.11%	11,390,614
Dec 5, 2024	36.44	36.74	36.31	36.41	36.41	1.90%	8,938,761
Dec 4, 2024	36.47	36.57	35.55	35.73	35.73	-3.69%	14,240,169
Dec 3, 2024	37.08	37.61	36.95	37.10	37.10	-0.99%	5,056,509
Dec 2, 2024	38.00	38.10	37.24	37.47	37.47	0.24%	7,745,089
Nov 29, 2024	37.16	37.41	36.76	37.38	37.38	0.51%	6,108,812
Nov 27, 2024	36.70	37.31	36.57	37.19	37.19	5.26%	15,474,985
Nov 26, 2024	35.21	35.50	34.73	35.33	35.33	2.38%	12,297,240
Nov 25, 2024	34.28	34.65	34.03	34.51	34.51	-0.49%	10,780,538
Nov 22, 2024	35.20	35.40	34.54	34.68	34.68	-1.98%	10,254,587
Nov 21, 2024	35.18	35.76	35.10	35.38	35.38	0.57%	9,256,761
Nov 20, 2024	35.48	35.49	34.88	35.18	35.18	-0.03%	8,294,475
Nov 19, 2024	34.60	35.19	34.50	35.19	35.19	-0.40%	8,723,025
Nov 18, 2024	35.43	35.70	35.06	35.33	35.33	0.94%	10,651,058
Nov 15, 2024	34.25	35.20	33.66	35.00	35.00	4.95%	17,140,243
Nov 14, 2024	35.43	35.43	33.16	33.35	33.35	-6.56%	30,434,972
Nov 13, 2024	36.54	36.82	35.56	35.69	35.69	-1.14%	18,818,589
Nov 12, 2024	36.91	36.92	36.01	36.10	36.10	-7.48%	20,709,373
Nov 11, 2024	39.08	39.29	38.62	39.02	39.02	1.75%	12,044,314
Nov 8, 2024	39.79	40.20	38.14	38.35	38.35	-6.99%	13,967,613
Nov 7, 2024	40.15	41.50	40.07	41.23	41.23	6.62%	16,561,709
Nov 6, 2024	38.07	39.03	36.93	38.67	38.67	-3.40%	15,031,769
Nov 5, 2024	40.75	41.18	39.94	40.03	40.03	0.43%	7,419,899
Nov 4, 2024	40.28	40.92	39.78	39.86	39.86	-1.43%	7,358,738
Nov 1, 2024	40.77	41.18	40.33	40.44	40.44	-0.44%	6,746,147
Oct 31, 2024	40.28	40.73	39.79	40.62	40.62	1.47%	8,319,626
Oct 30, 2024	39.98	40.42	39.46	40.03	40.03	-2.70%	7,626,141
Oct 29, 2024	42.49	42.60	41.01	41.14	41.14	-1.20%	14,259,116
Oct 28, 2024	40.46	41.88	40.33	41.64	41.64	4.36%	11,411,877
Oct 25, 2024	40.25	40.94	39.72	39.90	39.90	1.45%	10,675,420
Oct 24, 2024	39.63	39.82	38.80	39.33	39.33	-1.68%	8,541,779
Oct 23, 2024	40.79	41.18	39.77	40.00	40.00	-0.87%	11,646,829
Oct 22, 2024	39.60	41.03	39.44	40.35	40.35	1.69%	11,353,199
Oct 21, 2024	39.46	39.91	39.36	39.68	39.68	-0.75%	9,582,582
Oct 18, 2024	40.83	40.98	39.56	39.98	39.98	2.91%	15,214,145
Oct 17, 2024	39.42	39.74	38.63	38.85	38.85	-4.17%	17,418,518
Oct 16, 2024	40.47	41.71	40.40	40.54	40.54	0.95%	17,310,344
Oct 15, 2024	41.57	42.00	40.02	40.16	40.16	-9.02%	25,545,908
Oct 14, 2024	43.77	45.35	43.35	44.14	44.14	0.71%	22,318,336
Oct 11, 2024	42.08	44.25	41.91	43.83	43.83	1.41%	14,606,741
Oct 10, 2024	43.00	44.04	41.91	43.22	43.22	0.89%	15,866,822
Oct 9, 2024	41.39	43.54	41.29	42.84	42.84	-1.61%	26,457,026
Oct 8, 2024	43.08	44.50	42.53	43.54	43.54	-7.52%	33,635,762
Oct 7, 2024	47.55	47.82	44.48	47.08	47.08	0.23%	34,782,857
Oct 4, 2024	46.28	47.00	45.76	46.97	46.97	5.31%	30,072,361
Oct 3, 2024	43.00	44.83	42.81	44.60	44.60	-0.45%	30,201,844
Oct 2, 2024	46.64	46.64	43.73	44.80	44.80	4.36%	58,760,403
Oct 1, 2024	39.79	43.00	39.65	42.93	42.93	7.32%	36,322,880
Sep 30, 2024	42.38	42.68	39.81	40.00	40.00	0.25%	49,794,846
Sep 27, 2024	39.51	39.94	38.81	39.90	39.90	5.03%	44,906,878
Sep 26, 2024	37.06	38.18	36.93	37.99	37.99	14.39%	53,720,642
Sep 25, 2024	32.51	33.37	32.33	33.21	33.21	-2.04%	25,649,788
Sep 24, 2024	32.49	33.91	32.03	33.90	33.90	13.91%	45,861,969
Sep 23, 2024	29.11	29.97	29.09	29.76	29.76	4.24%	16,394,861
Sep 20, 2024	28.86	28.90	28.39	28.55	28.55	-0.66%	10,082,955
Sep 19, 2024	28.43	28.79	28.17	28.74	28.74	6.76%	21,141,945
Sep 18, 2024	27.02	27.14	26.67	26.92	26.92	-	10,352,792
Sep 17, 2024	26.66	27.39	26.63	26.92	26.92	2.36%	15,021,388
Sep 16, 2024	26.36	26.44	26.18	26.30	26.30	0.23%	6,960,907
Sep 13, 2024	26.59	26.65	26.12	26.24	26.24	-1.54%	9,395,751
Sep 12, 2024	26.68	26.75	26.40	26.65	26.65	0.34%	6,952,037
Sep 11, 2024	26.06	26.58	26.00	26.56	26.56	2.23%	8,239,779
Sep 10, 2024	26.19	26.38	25.91	25.98	25.98	0.35%	8,632,362
Sep 9, 2024	25.73	25.96	25.61	25.89	25.89	-0.69%	9,164,775