If you invested $1000 in JD.com, Inc. (JD) 10 years ago, it would be worth $1,136.34 as of September 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $399.23, while $1000 invested 1 year ago would be worth $766.95. This corresponds to total returns of 13.63%, -60.08%, -23.3%, respectively, with annualized returns of 1.29%, -16.78%, -23.3%.
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 |
|---|---|---|---|---|---|---|
| September 18, 2026 | 26.77 | 26.92 | 26.92 | 27.02 | 26.74 | 6.34M |
| September 17, 2026 | 26.9 | 26.64 | 26.64 | 26.94 | 26.63 | 5.67M |
| September 16, 2026 | 26.99 | 26.9 | 26.9 | 27.03 | 26.76 | 6.14M |
| September 15, 2026 | 27.26 | 27.09 | 27.09 | 27.41 | 27.05 | 3.97M |
| September 11, 2026 | 27.26 | 27.06 | 27.06 | 27.4 | 27.03 | 4.16M |
| September 10, 2026 | 26.75 | 27.02 | 27.02 | 27.08 | 26.75 | 6.62M |
| September 09, 2026 | 27.12 | 27 | 27 | 27.27 | 26.85 | 8.98M |
| September 08, 2026 | 27.75 | 27.68 | 27.68 | 27.9 | 27.44 | 6.35M |
| September 04, 2026 | 28.16 | 28.26 | 28.26 | 28.29 | 28.03 | 4.88M |
| September 03, 2026 | 27.45 | 27.74 | 27.74 | 27.82 | 27.36 | 6.7M |
| September 02, 2026 | 27.71 | 27.83 | 27.83 | 28.03 | 27.7 | 6.31M |
| September 01, 2026 | 27.87 | 27.9 | 27.9 | 28.11 | 27.71 | 6.63M |
| August 31, 2026 | 28.57 | 28.24 | 28.24 | 28.71 | 28.21 | 7.31M |
| August 28, 2026 | 28.49 | 28.74 | 28.74 | 28.75 | 28.46 | 4.61M |
| August 27, 2026 | 28.51 | 28.49 | 28.49 | 28.56 | 28.32 | 4.35M |
| August 26, 2026 | 28.99 | 28.77 | 28.77 | 29.12 | 28.74 | 4.63M |
| August 25, 2026 | 28.94 | 29.36 | 29.36 | 29.39 | 28.88 | 5.21M |
| August 24, 2026 | 29.06 | 29.2 | 29.2 | 29.36 | 28.99 | 5.06M |
| August 21, 2026 | 29.58 | 29.37 | 29.37 | 29.58 | 29.17 | 5.21M |
| August 20, 2026 | 29.14 | 29.41 | 29.41 | 29.5 | 28.92 | 6.29M |
| August 19, 2026 | 28.84 | 29.35 | 29.35 | 29.38 | 28.81 | 8.63M |
| August 18, 2026 | 28.44 | 28.82 | 28.82 | 28.82 | 28.34 | 7.94M |
| August 17, 2026 | 28.86 | 28.5 | 28.5 | 28.99 | 28.43 | 8.91M |
| August 14, 2026 | 28.53 | 29.06 | 29.06 | 29.16 | 28.53 | 14.42M |
| August 13, 2026 | 30.83 | 29.3 | 29.3 | 31.37 | 28.86 | 31.93M |
| August 12, 2026 | 31.39 | 31.61 | 31.61 | 31.61 | 31.01 | 13.53M |
| August 11, 2026 | 32.27 | 31.92 | 31.92 | 32.27 | 31.71 | 12.65M |
| August 10, 2026 | 32.98 | 33.47 | 33.47 | 33.49 | 32.94 | 7.65M |
| August 07, 2026 | 32.79 | 32.97 | 32.97 | 32.99 | 32.65 | 4.2M |
| August 06, 2026 | 32.56 | 32.81 | 32.81 | 32.83 | 32.22 | 4.09M |
| August 05, 2026 | 33.2 | 32.54 | 32.54 | 33.2 | 32.51 | 5.49M |
| August 04, 2026 | 32.76 | 32.97 | 32.97 | 32.97 | 32.66 | 4.43M |
| August 03, 2026 | 33 | 33.02 | 33.02 | 33.22 | 32.87 | 7.31M |
| July 31, 2026 | 32.3 | 33.01 | 33.01 | 33.03 | 32.25 | 8.93M |
| July 30, 2026 | 32.59 | 32.31 | 32.31 | 32.59 | 31.84 | 8.87M |
| July 29, 2026 | 31.92 | 32.2 | 32.2 | 32.59 | 31.92 | 11.73M |
| July 28, 2026 | 31.62 | 31.79 | 31.79 | 32.19 | 31.57 | 12.72M |
| July 27, 2026 | 30.5 | 30.95 | 30.95 | 30.96 | 30.31 | 8.29M |
| July 23, 2026 | 30.18 | 30.09 | 30.09 | 30.31 | 29.93 | 5.06M |
| July 22, 2026 | 30.39 | 30.15 | 30.15 | 30.4 | 30.1 | 3.68M |
| July 21, 2026 | 30.87 | 30.43 | 30.43 | 30.94 | 30.37 | 5.97M |
| July 20, 2026 | 30.5 | 30.6 | 30.6 | 30.77 | 30.26 | 8.6M |
| July 17, 2026 | 29.43 | 29.62 | 29.62 | 29.86 | 29.25 | 6.94M |
| July 16, 2026 | 29.8 | 29.68 | 29.68 | 29.97 | 29.66 | 9.71M |
| July 15, 2026 | 29.58 | 29.28 | 29.28 | 29.93 | 29.26 | 9.66M |
| July 14, 2026 | 29.12 | 28.84 | 28.84 | 29.21 | 28.83 | 4.9M |
| July 13, 2026 | 28.89 | 28.88 | 28.88 | 29.29 | 28.71 | 8.41M |
| July 10, 2026 | 28.36 | 28.2 | 28.2 | 28.56 | 28.15 | 6.29M |
| July 09, 2026 | 27.48 | 27.74 | 27.74 | 27.93 | 27.43 | 6.84M |
| July 08, 2026 | 27.47 | 27.63 | 27.63 | 27.73 | 27.27 | 11.97M |
| July 07, 2026 | 26.69 | 26.49 | 26.49 | 27.19 | 26.46 | 6.09M |
| July 06, 2026 | 26.8 | 26.78 | 26.78 | 26.95 | 26.54 | 5.26M |
| July 02, 2026 | 26.31 | 26.62 | 26.62 | 26.68 | 26.15 | 7.73M |
| July 01, 2026 | 25.47 | 26.31 | 26.31 | 26.48 | 25.41 | 9.16M |
| June 30, 2026 | 25.3 | 25.48 | 25.48 | 25.63 | 25.07 | 6.15M |
| June 29, 2026 | 25.54 | 25.25 | 25.25 | 25.69 | 25.08 | 9.49M |
| June 26, 2026 | 24.67 | 25.39 | 25.39 | 25.45 | 24.55 | 12.98M |
| June 25, 2026 | 25.14 | 25.19 | 25.19 | 25.23 | 24.76 | 13.76M |
| June 24, 2026 | 25.77 | 25.48 | 25.48 | 25.9 | 25.45 | 10.68M |
| June 23, 2026 | 26.31 | 26.12 | 26.12 | 26.84 | 26.02 | 11.9M |