Skip to main content
logo
JD.com, Inc. (JD)
NASDAQ: JD · Real-Time Price · USD
25.57
+0.33 (1.31%)
At close: Oct 27, 2026, 4:00 PM EDT
25.52
-0.05 (-0.18%)
After-hours: Oct 27, 2026, 5:13 PM EDT

JD.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202625.2325.5925.0625.5725.571.31%8,416,528
Oct 26, 202625.3725.4225.1025.2425.24-0.47%5,082,322
Oct 23, 202625.6125.7425.3225.3625.36-1.25%6,726,904
Oct 22, 202625.2325.8525.1825.6825.68-0.43%8,777,235
Oct 21, 202626.3226.3225.5925.7925.79-3.62%27,582,678
Oct 20, 202626.6526.8526.5426.7626.76-0.07%4,173,484
Oct 19, 202627.0627.1026.7226.7826.78-0.85%4,459,819
Oct 16, 202627.2027.2226.8727.0127.01-1.39%6,798,093
Oct 15, 202626.8927.4726.6827.3927.392.66%9,423,603
Oct 14, 202626.9427.0226.5126.6826.68-0.37%6,713,593
Oct 13, 202626.6227.0326.5626.7826.780.22%8,953,945
Oct 12, 202627.5827.6126.7126.7226.72-1.37%11,971,009
Oct 9, 202626.9127.3626.8527.0927.090.67%8,929,715
Oct 8, 202626.9427.0426.6426.9126.91-0.44%6,662,065
Oct 7, 202626.5427.0426.4227.0327.032.00%7,068,027
Oct 6, 202626.3626.6226.1826.5026.500.53%6,782,195
Oct 5, 202626.1226.5626.0726.3626.362.25%7,362,192
Oct 2, 202626.0526.1225.7125.7825.78-2.24%8,867,899
Oct 1, 202626.6726.8726.2726.3726.37-0.86%5,033,724
Sep 30, 202626.5726.6926.5126.6026.601.14%5,088,491
Sep 29, 202626.3226.4126.1226.3026.30-1.16%7,490,674
Sep 28, 202626.6826.8026.5826.6126.610.38%5,601,341
Sep 25, 202626.5826.6026.3926.5126.51-0.90%5,159,298
Sep 24, 202627.0427.0926.6726.7526.75-1.51%6,908,847
Sep 23, 202627.0527.2426.8627.1627.16-0.80%4,729,246
Sep 22, 202627.5527.7227.2727.3827.380.37%5,083,104
Sep 21, 202626.9627.2926.7027.2827.281.34%6,464,814
Sep 18, 202626.7727.0226.7426.9226.921.05%6,386,644
Sep 17, 202626.9026.9426.6326.6426.64-0.97%5,706,729
Sep 16, 202626.9927.0326.7626.9026.90-0.70%6,421,180
Sep 15, 202627.2627.4127.0527.0927.09-0.62%4,386,880
Sep 14, 202627.0927.5026.9927.2627.260.74%4,820,638
Sep 11, 202627.2627.4027.0327.0627.060.15%4,183,879
Sep 10, 202626.7527.0826.7527.0227.020.07%6,818,249
Sep 9, 202627.1227.2726.8527.0027.00-2.46%8,996,469
Sep 8, 202627.7527.9027.4427.6827.68-2.05%6,353,232
Sep 4, 202628.1628.2928.0328.2628.261.87%4,891,618
Sep 3, 202627.4527.8227.3627.7427.74-0.32%6,928,468
Sep 2, 202627.7128.0327.7027.8327.83-0.25%6,766,531
Sep 1, 202627.8728.1127.7127.9027.90-1.20%6,639,695
Aug 31, 202628.5728.7128.2128.2428.24-1.74%7,338,873
Aug 28, 202628.4928.7528.4628.7428.740.88%4,788,480
Aug 27, 202628.5128.5628.3228.4928.49-0.97%4,366,721
Aug 26, 202628.9929.1228.7428.7728.77-2.01%4,713,399
Aug 25, 202628.9429.3928.8829.3629.360.55%5,220,903
Aug 24, 202629.0629.3628.9929.2029.20-0.58%5,474,692
Aug 21, 202629.5829.5829.1729.3729.37-0.14%5,217,351
Aug 20, 202629.1429.5028.9229.4129.410.20%6,291,322
Aug 19, 202628.8429.3828.8129.3529.351.84%8,696,159
Aug 18, 202628.4428.8228.3428.8228.821.12%7,977,615