JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.85	29.99	29.74	29.83	29.83	1.39%	6,339,510
Nov 26, 2025	29.48	29.73	29.01	29.42	29.42	0.96%	10,572,352
Nov 25, 2025	29.10	29.38	28.94	29.14	29.14	0.28%	10,929,591
Nov 24, 2025	28.94	29.17	28.77	29.06	29.06	0.45%	11,980,764
Nov 21, 2025	28.26	29.11	28.21	28.93	28.93	1.90%	11,940,708
Nov 20, 2025	29.07	29.50	28.34	28.39	28.39	-1.68%	13,750,202
Nov 19, 2025	29.27	29.43	28.72	28.88	28.88	-1.95%	13,343,345
Nov 18, 2025	29.10	29.74	29.02	29.45	29.45	-0.30%	11,462,056
Nov 17, 2025	29.43	30.15	29.37	29.54	29.54	0.78%	16,398,318
Nov 14, 2025	29.56	30.10	29.01	29.31	29.31	-4.56%	30,566,465
Nov 13, 2025	31.45	31.80	30.18	30.71	30.71	-1.73%	31,428,175
Nov 12, 2025	31.93	31.93	31.11	31.25	31.25	-1.14%	14,927,498
Nov 11, 2025	31.82	31.93	31.43	31.61	31.61	0.64%	10,870,611
Nov 10, 2025	31.49	31.53	31.08	31.41	31.41	-1.20%	13,963,573
Nov 7, 2025	31.39	31.90	30.95	31.79	31.79	-0.50%	10,591,318
Nov 6, 2025	32.52	32.67	31.72	31.95	31.95	-0.28%	8,388,577
Nov 5, 2025	31.89	32.09	31.64	32.04	32.04	0.69%	7,422,789
Nov 4, 2025	31.84	32.36	31.68	31.82	31.82	-2.93%	11,183,195
Nov 3, 2025	33.00	33.00	32.30	32.78	32.78	-0.79%	7,712,008
Oct 31, 2025	32.91	33.26	32.66	33.04	33.04	-0.99%	8,086,654
Oct 30, 2025	33.25	33.75	33.06	33.37	33.37	-2.88%	10,339,883
Oct 29, 2025	35.02	35.06	34.11	34.36	34.36	-0.49%	10,322,636
Oct 28, 2025	33.99	34.77	33.82	34.53	34.53	0.96%	12,463,938
Oct 27, 2025	34.22	34.38	34.04	34.20	34.20	3.04%	10,583,283
Oct 24, 2025	33.48	33.55	33.04	33.19	33.19	0.03%	8,421,720
Oct 23, 2025	32.90	33.38	32.82	33.18	33.18	2.22%	10,962,017
Oct 22, 2025	32.61	32.87	32.17	32.46	32.46	-1.13%	9,981,401
Oct 21, 2025	33.01	33.17	32.76	32.83	32.83	-2.75%	9,309,873
Oct 20, 2025	33.00	33.90	32.58	33.76	33.76	2.09%	14,131,706
Oct 17, 2025	32.35	33.34	32.16	33.07	33.07	1.01%	9,941,270
Oct 16, 2025	33.22	33.41	32.67	32.74	32.74	-1.21%	7,938,769
Oct 15, 2025	33.09	33.50	32.85	33.14	33.14	1.31%	11,346,831
Oct 14, 2025	32.50	33.03	32.18	32.71	32.71	-1.62%	12,008,335
Oct 13, 2025	32.92	33.59	32.61	33.25	33.25	4.40%	24,982,503
Oct 10, 2025	33.88	34.19	31.35	31.85	31.85	-6.24%	38,090,130
Oct 9, 2025	34.90	34.98	33.75	33.97	33.97	-2.89%	17,371,890
Oct 8, 2025	34.81	35.11	34.24	34.98	34.98	0.26%	12,424,665
Oct 7, 2025	36.04	36.14	34.72	34.89	34.89	-2.84%	14,372,374
Oct 6, 2025	35.28	36.08	35.11	35.91	35.91	1.44%	11,856,827
Oct 3, 2025	36.16	36.23	35.07	35.40	35.40	-1.61%	15,225,021
Oct 2, 2025	36.75	36.86	35.85	35.98	35.98	-0.53%	21,720,498
Oct 1, 2025	35.30	36.33	35.22	36.17	36.17	3.40%	21,279,546
Sep 30, 2025	35.65	35.95	34.71	34.98	34.98	-1.85%	25,025,988
Sep 29, 2025	35.29	35.70	35.12	35.64	35.64	3.30%	16,570,500
Sep 26, 2025	34.79	35.03	34.18	34.50	34.50	-1.91%	14,737,538
Sep 25, 2025	35.34	35.75	34.40	35.17	35.17	0.98%	22,362,302
Sep 24, 2025	34.11	35.80	33.87	34.83	34.83	5.74%	34,013,513
Sep 23, 2025	33.41	34.15	32.92	32.94	32.94	-2.92%	20,467,919
Sep 22, 2025	34.84	34.91	33.86	33.93	33.93	-3.33%	21,413,797
Sep 19, 2025	35.73	36.06	35.06	35.10	35.10	-0.79%	28,939,064