JD.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.68	29.70	28.72	28.88	28.88	-1.06%	7,106,277
Jun 4, 2026	29.41	29.79	29.18	29.19	29.19	-0.75%	5,530,131
Jun 3, 2026	29.42	29.62	29.20	29.41	29.41	-2.45%	6,846,855
Jun 2, 2026	30.42	30.69	30.08	30.15	30.15	3.64%	10,832,139
Jun 1, 2026	28.55	29.28	28.52	29.09	29.09	0.90%	10,010,017
May 29, 2026	28.81	29.07	28.66	28.83	28.83	-1.06%	6,055,306
May 28, 2026	29.07	29.21	28.71	29.14	29.14	-2.35%	9,423,719
May 27, 2026	29.55	30.13	29.45	29.84	29.84	-0.50%	7,229,464
May 26, 2026	30.17	30.37	29.83	29.99	29.99	-1.74%	12,837,394
May 22, 2026	30.26	30.99	30.13	30.52	30.52	-3.02%	10,397,605
May 21, 2026	31.55	31.63	31.15	31.47	31.47	-3.05%	7,764,474
May 20, 2026	32.70	32.83	32.38	32.46	32.46	0.25%	7,511,141
May 19, 2026	31.94	32.64	31.87	32.38	32.38	2.47%	13,832,251
May 18, 2026	32.23	32.44	31.54	31.60	31.60	-1.28%	10,015,124
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	1.00%	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	-0.17%	5,181,546
Apr 6, 2026	28.45	28.80	28.42	28.51	27.54	0.17%	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