JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.99	27.03	26.76	26.90	26.90	-0.70%	6,140,035
Sep 15, 2026	27.26	27.41	27.05	27.09	27.09	-0.62%	3,966,797
Sep 14, 2026	27.09	27.50	26.99	27.26	27.26	0.74%	4,813,037
Sep 11, 2026	27.26	27.40	27.03	27.06	27.06	0.15%	4,180,193
Sep 10, 2026	26.75	27.08	26.75	27.02	27.02	0.07%	6,818,249
Sep 9, 2026	27.12	27.27	26.85	27.00	27.00	-2.46%	8,996,469
Sep 8, 2026	27.75	27.90	27.44	27.68	27.68	-2.05%	6,353,232
Sep 4, 2026	28.16	28.29	28.03	28.26	28.26	1.87%	4,891,618
Sep 3, 2026	27.45	27.82	27.36	27.74	27.74	-0.32%	6,928,468
Sep 2, 2026	27.71	28.03	27.70	27.83	27.83	-0.25%	6,766,531
Sep 1, 2026	27.87	28.11	27.71	27.90	27.90	-1.20%	6,639,695
Aug 31, 2026	28.57	28.71	28.21	28.24	28.24	-1.74%	7,338,873
Aug 28, 2026	28.49	28.75	28.46	28.74	28.74	0.88%	4,788,480
Aug 27, 2026	28.51	28.56	28.32	28.49	28.49	-0.97%	4,366,721
Aug 26, 2026	28.99	29.12	28.74	28.77	28.77	-2.01%	4,713,399
Aug 25, 2026	28.94	29.39	28.88	29.36	29.36	0.55%	5,220,903
Aug 24, 2026	29.06	29.36	28.99	29.20	29.20	-0.58%	5,474,692
Aug 21, 2026	29.58	29.58	29.17	29.37	29.37	-0.14%	5,217,351
Aug 20, 2026	29.14	29.50	28.92	29.41	29.41	0.20%	6,291,322
Aug 19, 2026	28.84	29.38	28.81	29.35	29.35	1.84%	8,696,159
Aug 18, 2026	28.44	28.82	28.34	28.82	28.82	1.12%	7,977,615
Aug 17, 2026	28.86	28.99	28.43	28.50	28.50	-1.93%	8,923,473
Aug 14, 2026	28.53	29.16	28.53	29.06	29.06	-0.82%	14,497,257
Aug 13, 2026	30.83	31.37	28.86	29.30	29.30	-7.31%	32,093,930
Aug 12, 2026	31.39	31.61	31.01	31.61	31.61	-0.97%	13,595,649
Aug 11, 2026	32.27	32.27	31.71	31.92	31.92	-4.63%	12,825,859
Aug 10, 2026	32.98	33.49	32.94	33.47	33.47	1.52%	7,662,289
Aug 7, 2026	32.79	32.99	32.65	32.97	32.97	0.49%	4,203,868
Aug 6, 2026	32.56	32.83	32.22	32.81	32.81	0.83%	4,320,229
Aug 5, 2026	33.20	33.20	32.51	32.54	32.54	-1.30%	5,629,152
Aug 4, 2026	32.76	32.97	32.66	32.97	32.97	-0.15%	4,477,105
Aug 3, 2026	33.00	33.22	32.87	33.02	33.02	0.03%	7,366,543
Jul 31, 2026	32.30	33.03	32.25	33.01	33.01	2.17%	9,054,292
Jul 30, 2026	32.59	32.59	31.84	32.31	32.31	0.34%	9,026,078
Jul 29, 2026	31.92	32.59	31.92	32.20	32.20	1.29%	11,754,386
Jul 28, 2026	31.62	32.19	31.57	31.79	31.79	2.71%	12,839,805
Jul 27, 2026	30.50	30.96	30.31	30.95	30.95	2.52%	8,383,021
Jul 24, 2026	30.02	30.42	29.99	30.19	30.19	0.33%	5,095,488
Jul 23, 2026	30.18	30.31	29.93	30.09	30.09	-0.20%	5,132,461
Jul 22, 2026	30.39	30.40	30.10	30.15	30.15	-0.92%	3,708,209
Jul 21, 2026	30.87	30.94	30.37	30.43	30.43	-0.56%	5,996,012
Jul 20, 2026	30.50	30.77	30.26	30.60	30.60	3.31%	8,625,051
Jul 17, 2026	29.43	29.86	29.25	29.62	29.62	-0.20%	6,946,460
Jul 16, 2026	29.80	29.97	29.66	29.68	29.68	1.37%	9,724,450
Jul 15, 2026	29.58	29.93	29.26	29.28	29.28	1.53%	9,682,477
Jul 14, 2026	29.12	29.21	28.83	28.84	28.84	-0.14%	4,912,138
Jul 13, 2026	28.89	29.29	28.71	28.88	28.88	2.41%	8,433,485
Jul 10, 2026	28.36	28.56	28.15	28.20	28.20	1.66%	6,295,089
Jul 9, 2026	27.48	27.93	27.43	27.74	27.74	0.40%	6,846,816
Jul 8, 2026	27.47	27.73	27.27	27.63	27.63	4.30%	12,038,313