JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	32.49	32.63	31.98	32.41	32.41	-1.61%	11,037,470
May 29, 2025	32.99	33.12	32.53	32.94	32.94	4.31%	18,270,986
May 28, 2025	32.18	32.20	31.56	31.58	31.58	-2.95%	13,150,800
May 27, 2025	32.87	32.89	32.45	32.54	32.54	-2.43%	11,839,533
May 23, 2025	33.25	33.54	33.10	33.35	33.35	-1.01%	6,530,919
May 22, 2025	33.60	33.97	33.28	33.69	33.69	0.12%	8,963,608
May 21, 2025	34.22	34.30	33.55	33.65	33.65	-0.88%	8,321,355
May 20, 2025	34.08	34.46	33.89	33.95	33.95	0.77%	10,704,864
May 19, 2025	33.23	33.70	33.03	33.69	33.69	0.42%	7,112,633
May 16, 2025	33.88	33.92	33.47	33.55	33.55	-2.33%	13,346,233
May 15, 2025	34.91	34.97	33.95	34.35	34.35	-3.86%	19,620,591
May 14, 2025	36.79	37.00	35.54	35.73	35.73	-4.08%	16,957,388
May 13, 2025	36.07	38.08	35.32	37.25	37.25	3.33%	39,428,970
May 12, 2025	35.90	36.24	35.56	36.05	36.05	6.47%	21,421,318
May 9, 2025	34.10	34.39	33.82	33.86	33.86	-0.76%	6,690,967
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