If you invested $1000 in JD.com, Inc. (9618.HK) since IPO date, it would be worth $525.03 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $398.89, while $1000 invested 1 year ago would be worth $900.4. This corresponds to total returns of -47.5%, -60.11%, -9.96%, respectively, with annualized returns of -9.58%, -16.78%, -9.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 113.4 | 112.3 | 112.3 | 114.9 | 112 | 5.68M |
| November 06, 2026 | 110.7 | 113.3 | 113.3 | 114.6 | 110.4 | 10.93M |
| November 05, 2026 | 108 | 113.9 | 113.9 | 114.4 | 107.9 | 14.78M |
| November 04, 2026 | 105.4 | 106.5 | 106.5 | 106.6 | 103.9 | 7.32M |
| November 03, 2026 | 103.3 | 107.3 | 107.3 | 107.7 | 103.2 | 17.21M |
| November 02, 2026 | 100.2 | 101.6 | 101.6 | 102.1 | 100 | 5.05M |
| October 30, 2026 | 99.55 | 100.4 | 100.4 | 101.6 | 98.85 | 8.03M |
| October 29, 2026 | 100.1 | 98.55 | 98.55 | 100.5 | 98.5 | 5.83M |
| October 28, 2026 | 100.1 | 100.1 | 100.1 | 101 | 98.9 | 6.72M |
| October 27, 2026 | 99.6 | 99.05 | 99.05 | 100.1 | 98.3 | 5.66M |
| October 26, 2026 | 99.7 | 99.4 | 99.4 | 99.8 | 97.65 | 5.95M |
| October 23, 2026 | 100.4 | 100 | 100 | 101.6 | 99.75 | 9.5M |
| October 22, 2026 | 100.6 | 98.3 | 98.3 | 100.7 | 97.4 | 11.46M |
| October 21, 2026 | 106.2 | 102.7 | 102.7 | 106.2 | 102.7 | 4.49M |
| October 20, 2026 | 105.5 | 104.4 | 104.4 | 105.7 | 104 | 4.49M |
| October 16, 2026 | 108.1 | 106.1 | 106.1 | 108.3 | 105.8 | 4.22M |
| October 15, 2026 | 104.9 | 104.9 | 104.9 | 105.9 | 104.3 | 5.83M |
| October 14, 2026 | 105.4 | 106.1 | 106.1 | 107.6 | 103.9 | 5M |
| October 13, 2026 | 105.3 | 104.9 | 104.9 | 106.6 | 103.3 | 10.84M |
| October 12, 2026 | 106.4 | 108.5 | 108.5 | 108.9 | 105.1 | 9.34M |
| October 09, 2026 | 106.4 | 105.6 | 105.6 | 107.5 | 104.9 | 9.25M |
| October 08, 2026 | 105.7 | 105.2 | 105.2 | 106.6 | 104.6 | 5.71M |
| October 07, 2026 | 103.4 | 104.9 | 104.9 | 105 | 102.9 | 3.49M |
| October 06, 2026 | 103.3 | 103.6 | 103.6 | 104.2 | 102.7 | 4.46M |
| October 05, 2026 | 101.4 | 102.4 | 102.4 | 102.4 | 100.8 | 5.57M |
| October 02, 2026 | 101.6 | 102.9 | 102.9 | 102.9 | 100.4 | 7.36M |
| September 30, 2026 | 103.1 | 104.3 | 104.3 | 104.4 | 102.9 | 4.85M |
| September 29, 2026 | 104.2 | 103.1 | 103.1 | 104.2 | 102.2 | 5.32M |
| September 28, 2026 | 104.6 | 104.5 | 104.5 | 105.3 | 103.9 | 4.35M |
| September 25, 2026 | 103.8 | 103.7 | 103.7 | 104.5 | 102.1 | 5.56M |
| September 24, 2026 | 105.4 | 105.6 | 105.6 | 106.2 | 104.7 | 4.67M |
| September 23, 2026 | 106.5 | 106.1 | 106.1 | 106.8 | 105.6 | 4.62M |
| September 22, 2026 | 107 | 106.5 | 106.5 | 107.5 | 106 | 4.7M |
| September 21, 2026 | 104.5 | 105.4 | 105.4 | 106.1 | 104.5 | 4.35M |
| September 18, 2026 | 104.8 | 105 | 105 | 105.8 | 104.8 | 7.33M |
| September 17, 2026 | 104.5 | 105 | 105 | 105.3 | 103.4 | 5.27M |
| September 16, 2026 | 106.2 | 105.9 | 105.9 | 106.3 | 104.9 | 3.4M |
| September 15, 2026 | 106.6 | 106.3 | 106.3 | 107.1 | 105.6 | 3.93M |
| September 11, 2026 | 105.2 | 106.2 | 106.2 | 106.7 | 104.3 | 8.24M |
| September 10, 2026 | 105.3 | 105.5 | 105.5 | 105.8 | 104.3 | 9.53M |
| September 09, 2026 | 108.5 | 106.3 | 106.3 | 108.5 | 105.7 | 7.91M |
| September 08, 2026 | 107.9 | 108.6 | 108.6 | 108.8 | 107.7 | 3.3M |
| September 07, 2026 | 109.7 | 108.8 | 108.8 | 110.4 | 108.5 | 5.26M |
| September 04, 2026 | 109.6 | 110.4 | 110.4 | 111.6 | 109.4 | 11.99M |
| September 03, 2026 | 108.7 | 106.9 | 106.9 | 109.2 | 106.4 | 9.13M |
| September 02, 2026 | 108.8 | 108.6 | 108.6 | 109.2 | 107.1 | 8.55M |
| September 01, 2026 | 112 | 108.6 | 108.6 | 112 | 108.3 | 8.4M |
| August 31, 2026 | 111.1 | 112.2 | 112.2 | 112.3 | 109.9 | 6.83M |
| August 28, 2026 | 110.8 | 110.5 | 110.5 | 111.5 | 110.2 | 6.25M |
| August 27, 2026 | 113.4 | 112.1 | 112.1 | 113.7 | 111.6 | 6.76M |
| August 26, 2026 | 115.2 | 113.1 | 113.1 | 115.4 | 113 | 5.36M |
| August 25, 2026 | 114.5 | 113 | 113 | 115.4 | 112.8 | 5.22M |
| August 24, 2026 | 114.5 | 113.3 | 113.3 | 114.7 | 111.5 | 8.97M |
| August 21, 2026 | 115 | 115.2 | 115.2 | 116.5 | 114.5 | 4.67M |
| August 20, 2026 | 115.9 | 114.5 | 114.5 | 116.5 | 114.5 | 10.92M |
| August 19, 2026 | 111.7 | 112.6 | 112.6 | 113 | 110.2 | 9.49M |
| August 18, 2026 | 111.3 | 111 | 111 | 112.2 | 109.5 | 10.42M |
| August 17, 2026 | 114 | 113 | 113 | 114.9 | 112.5 | 16.58M |
| August 14, 2026 | 115 | 110.2 | 110.2 | 115.3 | 109.2 | 33.98M |
| August 13, 2026 | 121 | 123 | 123 | 124.2 | 120.9 | 9.34M |