JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.10	34.39	33.82	33.86	33.86	-0.76%	6,663,863
May 8, 2025	34.09	34.37	33.68	34.12	34.12	0.89%	6,830,768
May 7, 2025	33.60	33.92	33.37	33.82	33.82	-0.70%	6,933,129
May 6, 2025	34.04	34.31	33.94	34.06	34.06	-	11,487,319
May 5, 2025	34.03	34.46	33.95	34.06	34.06	-1.19%	6,749,253
May 2, 2025	34.37	34.65	33.86	34.47	34.47	4.93%	12,543,591
May 1, 2025	32.78	33.07	32.53	32.85	32.85	0.71%	6,796,812
Apr 30, 2025	32.58	32.67	31.94	32.62	32.62	-0.79%	12,113,081
Apr 29, 2025	32.99	33.21	32.85	32.88	32.88	0.55%	10,406,617
Apr 28, 2025	32.60	33.18	32.35	32.70	32.70	0.52%	14,246,608
Apr 25, 2025	31.99	32.59	31.80	32.53	32.53	0.18%	14,425,445
Apr 24, 2025	32.32	32.60	31.90	32.47	32.47	-3.25%	25,415,757
Apr 23, 2025	34.22	34.82	33.47	33.56	33.56	-0.33%	20,795,841
Apr 22, 2025	33.89	34.26	33.30	33.67	33.67	-1.15%	25,811,276
Apr 21, 2025	34.16	34.24	33.08	34.06	34.06	-1.90%	14,714,102
Apr 17, 2025	35.58	35.78	34.69	34.72	34.72	-1.73%	13,869,885
Apr 16, 2025	35.93	36.15	35.05	35.33	35.33	-5.64%	16,172,146
Apr 15, 2025	37.76	37.76	37.17	37.44	37.44	-1.94%	12,425,922
Apr 14, 2025	37.72	39.27	37.65	38.18	38.18	4.83%	18,710,168
Apr 11, 2025	36.24	36.70	35.08	36.42	36.42	2.36%	22,648,291
Apr 10, 2025	36.03	37.17	34.99	35.58	35.58	1.44%	24,546,350
Apr 9, 2025	33.39	35.65	33.03	35.08	35.08	6.22%	26,784,490
Apr 8, 2025	35.71	35.95	32.72	33.02	33.02	-5.44%	26,493,222
Apr 7, 2025	34.42	36.97	33.52	34.92	33.89	-5.13%	28,861,917
Apr 4, 2025	36.40	36.91	34.86	36.81	35.73	-7.74%	25,781,397
Apr 3, 2025	39.29	40.26	39.21	39.90	38.73	-2.90%	10,969,154
Apr 2, 2025	41.22	41.48	40.68	41.09	39.88	-0.56%	6,850,376
Apr 1, 2025	41.31	41.69	41.07	41.32	40.11	0.49%	11,027,699
Mar 31, 2025	40.86	41.32	40.55	41.12	39.91	-1.11%	7,232,056
Mar 28, 2025	41.99	42.21	41.44	41.58	40.36	-3.05%	6,737,941
Mar 27, 2025	41.99	43.38	41.80	42.89	41.63	2.66%	9,563,568
Mar 26, 2025	41.84	42.30	41.47	41.78	40.55	0.75%	9,396,292
Mar 25, 2025	41.75	42.62	41.36	41.47	40.25	-2.58%	11,454,875
Mar 24, 2025	42.52	42.81	42.03	42.57	41.32	0.78%	8,128,762
Mar 21, 2025	42.08	42.46	41.89	42.24	41.00	-1.72%	10,837,886
Mar 20, 2025	42.58	43.59	42.41	42.98	41.72	-4.13%	17,561,077
Mar 19, 2025	45.28	45.38	44.26	44.83	43.51	-0.20%	6,522,971
Mar 18, 2025	45.68	45.75	44.69	44.92	43.60	-0.64%	10,885,820
Mar 17, 2025	43.42	45.28	43.30	45.21	43.88	4.75%	15,971,346
Mar 14, 2025	43.00	43.38	42.68	43.16	41.89	4.66%	12,370,535
Mar 13, 2025	40.52	42.15	40.49	41.24	40.03	2.16%	16,393,161
Mar 12, 2025	40.25	40.67	39.62	40.37	39.18	-0.93%	11,661,950
Mar 11, 2025	41.55	41.79	40.36	40.75	39.55	0.27%	13,318,469
Mar 10, 2025	41.16	41.80	40.20	40.64	39.45	-3.90%	15,975,273
Mar 7, 2025	43.29	43.75	41.75	42.29	41.05	-3.71%	22,241,533
Mar 6, 2025	44.73	46.45	42.69	43.92	42.63	0.37%	46,754,383
Mar 5, 2025	42.44	43.90	41.92	43.76	42.47	6.86%	19,302,168
Mar 4, 2025	40.62	41.63	40.31	40.95	39.75	1.76%	11,817,459
Mar 3, 2025	41.29	41.69	39.96	40.24	39.06	-3.96%	15,436,474
Feb 28, 2025	40.97	41.92	40.90	41.90	40.67	-1.50%	9,714,341