JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.67	25.45	24.55	25.39	25.39	0.79%	13,001,936
Jun 25, 2026	25.14	25.23	24.76	25.19	25.19	-1.14%	14,522,021
Jun 24, 2026	25.77	25.90	25.45	25.48	25.48	-2.45%	10,738,414
Jun 23, 2026	26.31	26.84	26.02	26.12	26.12	-3.33%	12,356,204
Jun 22, 2026	27.15	27.44	26.89	27.02	27.02	-1.99%	9,597,725
Jun 18, 2026	27.69	27.83	27.45	27.57	27.57	-1.22%	7,942,563
Jun 17, 2026	28.41	28.53	27.82	27.91	27.91	-1.66%	6,400,714
Jun 16, 2026	28.15	28.47	28.00	28.38	28.38	-1.05%	10,461,654
Jun 15, 2026	28.75	28.95	28.65	28.68	28.68	0.42%	5,676,762
Jun 12, 2026	28.70	28.73	28.40	28.56	28.56	1.78%	7,700,484
Jun 11, 2026	27.82	28.12	27.48	28.06	28.06	-1.37%	8,241,092
Jun 10, 2026	28.57	28.88	28.44	28.45	28.45	-0.97%	3,999,156
Jun 9, 2026	29.21	29.22	28.58	28.73	28.73	0.49%	5,478,849
Jun 8, 2026	29.04	29.18	28.57	28.59	28.59	-1.00%	5,149,474
Jun 5, 2026	29.68	29.70	28.72	28.88	28.88	-1.06%	7,306,826
Jun 4, 2026	29.41	29.79	29.18	29.19	29.19	-0.75%	5,548,665
Jun 3, 2026	29.42	29.62	29.20	29.41	29.41	-2.45%	6,868,264
Jun 2, 2026	30.42	30.69	30.08	30.15	30.15	3.64%	10,855,535
Jun 1, 2026	28.55	29.28	28.52	29.09	29.09	0.90%	10,319,357
May 29, 2026	28.81	29.07	28.66	28.83	28.83	-1.06%	6,077,247
May 28, 2026	29.07	29.21	28.71	29.14	29.14	-2.35%	9,493,229
May 27, 2026	29.55	30.13	29.45	29.84	29.84	-0.50%	7,253,569
May 26, 2026	30.17	30.37	29.83	29.99	29.99	-1.74%	13,548,554
May 22, 2026	30.26	30.99	30.13	30.52	30.52	-3.02%	10,415,418
May 21, 2026	31.55	31.63	31.15	31.47	31.47	-3.05%	7,779,243
May 20, 2026	32.70	32.83	32.38	32.46	32.46	0.25%	7,575,101
May 19, 2026	31.94	32.64	31.87	32.38	32.38	2.47%	13,889,381
May 18, 2026	32.23	32.44	31.54	31.60	31.60	-1.28%	10,107,304
May 15, 2026	32.43	32.56	31.79	32.01	32.01	-2.59%	14,711,459
May 14, 2026	33.32	33.71	32.84	32.86	32.86	-2.69%	13,854,440
May 13, 2026	32.41	34.30	32.41	33.77	33.77	7.24%	37,590,314
May 12, 2026	30.96	31.56	30.37	31.49	31.49	3.14%	19,818,845
May 11, 2026	30.44	30.85	30.35	30.53	30.53	1.33%	11,216,136
May 8, 2026	30.23	30.27	29.96	30.13	30.13	-0.26%	8,018,498
May 7, 2026	30.45	30.60	30.13	30.21	30.21	-1.56%	8,695,841
May 6, 2026	29.78	30.70	29.57	30.69	30.69	3.40%	10,348,362
May 5, 2026	29.84	30.01	29.63	29.68	29.68	-1.20%	6,693,750
May 4, 2026	29.89	30.37	29.86	30.04	30.04	0.27%	7,621,862
May 1, 2026	30.29	30.42	29.92	29.96	29.96	-1.19%	4,775,758
Apr 30, 2026	29.76	30.46	29.70	30.32	30.32	2.09%	8,201,553
Apr 29, 2026	29.88	30.02	29.66	29.70	29.70	-0.10%	4,215,144
Apr 28, 2026	29.56	29.74	29.43	29.73	29.73	-0.07%	5,178,427
Apr 27, 2026	29.76	30.13	29.72	29.75	29.75	-1.72%	4,461,211
Apr 24, 2026	30.15	30.39	30.03	30.27	30.27	0.97%	3,833,898
Apr 23, 2026	30.32	30.47	29.72	29.98	29.98	-2.06%	9,053,372
Apr 22, 2026	30.78	30.87	30.48	30.61	30.61	0.29%	5,636,831
Apr 21, 2026	31.37	31.37	30.45	30.52	30.52	-2.71%	7,993,127
Apr 20, 2026	31.28	31.51	31.13	31.37	31.37	-0.73%	6,998,200
Apr 17, 2026	31.77	32.05	31.54	31.60	31.60	0.86%	10,619,698
Apr 16, 2026	31.55	31.95	31.15	31.33	31.33	-0.44%	13,581,801