JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	29.91	30.98	29.89	30.73	30.73	4.35%	15,471,352
Jan 9, 2026	29.65	29.77	29.37	29.45	29.45	-0.74%	6,214,764
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
Dec 31, 2025	28.61	28.74	28.51	28.70	28.70	-0.03%	8,272,184
Dec 30, 2025	29.20	29.27	28.69	28.71	28.71	-1.91%	10,284,247
Dec 29, 2025	28.90	29.28	28.76	29.27	29.27	-0.44%	13,141,030
Dec 26, 2025	29.29	29.44	29.06	29.40	29.40	0.79%	4,767,858
Dec 24, 2025	29.04	29.44	29.03	29.17	29.17	0.31%	4,152,289
Dec 23, 2025	29.00	29.08	28.73	29.08	29.08	-0.03%	6,847,379
Dec 22, 2025	28.88	29.14	28.80	29.09	29.09	0.94%	9,558,620
Dec 19, 2025	28.64	29.00	28.61	28.82	28.82	0.07%	9,963,780
Dec 18, 2025	28.91	29.09	28.78	28.80	28.80	0.70%	6,832,441
Dec 17, 2025	28.93	29.18	28.56	28.60	28.60	-0.87%	6,603,834
Dec 16, 2025	28.44	28.86	28.32	28.85	28.85	-	8,175,541
Dec 15, 2025	29.32	29.38	28.84	28.85	28.85	-2.00%	7,265,222
Dec 12, 2025	29.61	29.93	29.31	29.44	29.44	-0.34%	7,582,426
Dec 11, 2025	29.43	29.61	29.30	29.54	29.54	-0.24%	8,783,543
Dec 10, 2025	29.57	29.90	29.57	29.61	29.61	-0.30%	7,067,187
Dec 9, 2025	29.13	29.72	29.11	29.70	29.70	-0.74%	8,579,202
Dec 8, 2025	29.86	30.03	29.75	29.92	29.92	0.07%	6,452,736
Dec 5, 2025	29.98	30.14	29.85	29.90	29.90	0.54%	5,238,848
Dec 4, 2025	29.88	30.02	29.69	29.74	29.74	-0.44%	6,441,130
Dec 3, 2025	29.69	30.02	29.60	29.87	29.87	-0.60%	5,206,686
Dec 2, 2025	29.80	30.16	29.61	30.05	30.05	0.54%	5,958,974
Dec 1, 2025	29.95	30.14	29.89	29.89	29.89	0.20%	10,819,710
Nov 28, 2025	29.85	29.99	29.74	29.83	29.83	1.39%	6,417,237
Nov 26, 2025	29.48	29.73	29.01	29.42	29.42	0.96%	12,656,973
Nov 25, 2025	29.10	29.38	28.94	29.14	29.14	0.28%	10,999,842
Nov 24, 2025	28.94	29.17	28.77	29.06	29.06	0.45%	11,968,574
Nov 21, 2025	28.26	29.11	28.21	28.93	28.93	1.90%	11,966,744
Nov 20, 2025	29.07	29.50	28.34	28.39	28.39	-1.68%	13,790,306
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