JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	31.05	31.76	30.93	31.47	31.47	0.70%	14,233,839
Apr 14, 2026	29.66	31.25	29.66	31.25	31.25	7.98%	22,598,249
Apr 13, 2026	28.70	29.01	28.46	28.94	28.94	0.03%	7,826,211
Apr 10, 2026	28.59	29.02	28.58	28.93	28.93	2.08%	10,991,653
Apr 9, 2026	28.20	28.55	27.90	28.34	28.34	-2.44%	8,653,516
Apr 8, 2026	29.35	29.53	29.00	29.05	28.06	2.07%	11,952,210
Apr 7, 2026	28.42	28.50	28.06	28.46	27.49	-0.18%	5,181,546
Apr 6, 2026	28.45	28.80	28.42	28.51	27.54	0.18%	5,117,044
Apr 2, 2026	28.42	28.80	28.33	28.46	27.49	-1.42%	8,038,328
Apr 1, 2026	29.08	29.36	28.79	28.87	27.89	-2.37%	8,431,009
Mar 31, 2026	28.86	29.62	28.82	29.57	28.56	2.18%	10,800,054
Mar 30, 2026	28.79	29.19	28.76	28.94	27.95	0.84%	12,910,666
Mar 27, 2026	29.05	29.25	28.65	28.70	27.72	-1.64%	7,809,610
Mar 26, 2026	28.93	29.59	28.93	29.18	28.19	-1.92%	9,887,266
Mar 25, 2026	28.64	29.95	28.53	29.75	28.74	8.30%	28,319,764
Mar 24, 2026	27.33	27.57	27.24	27.47	26.53	-0.25%	8,730,419
Mar 23, 2026	27.46	27.79	27.35	27.54	26.60	0.99%	9,641,381
Mar 20, 2026	27.71	27.79	27.09	27.27	26.34	-2.68%	11,150,178
Mar 19, 2026	27.30	28.16	27.15	28.02	27.07	-0.64%	12,200,323
Mar 18, 2026	28.42	28.86	28.19	28.20	27.24	-1.19%	6,809,839
Mar 17, 2026	28.58	28.79	28.48	28.54	27.57	0.18%	6,777,643
Mar 16, 2026	28.47	29.24	28.28	28.49	27.52	0.60%	13,710,147
Mar 13, 2026	28.26	28.52	28.11	28.32	27.36	1.36%	9,203,420
Mar 12, 2026	28.07	28.37	27.91	27.94	26.99	-0.60%	10,072,328
Mar 11, 2026	27.83	28.16	27.78	28.11	27.15	1.37%	8,803,926
Mar 10, 2026	27.59	28.18	27.52	27.73	26.79	0.95%	11,580,224
Mar 9, 2026	26.94	27.56	26.81	27.47	26.53	1.63%	12,764,658
Mar 6, 2026	26.36	27.34	26.23	27.03	26.11	6.12%	22,895,288