JD.com, Inc. - JD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	29.65	29.45	29.45	29.77	29.37	6.22M
January 08, 2026	28.73	29.67	29.67	29.73	28.64	10.89M
January 07, 2026	29.21	29.03	29.03	29.26	28.87	8.6M
January 06, 2026	29.79	29.6	29.6	30	29.57	9.63M
January 05, 2026	29.12	29.65	29.65	29.87	28.86	11.04M
January 02, 2026	29.59	29.53	29.53	29.6	29.02	12.08M
December 31, 2025	28.61	28.7	28.7	28.74	28.52	6.6M
December 30, 2025	29.2	28.71	28.71	29.27	28.69	10.28M
December 29, 2025	28.9	29.27	29.27	29.28	28.76	13.14M
December 26, 2025	29.29	29.4	29.4	29.44	29.06	4.77M
December 24, 2025	29.04	29.17	29.17	29.44	29.03	4.15M
December 23, 2025	29	29.08	29.08	29.08	28.73	6.62M
December 22, 2025	28.88	29.09	29.09	29.14	28.8	9.56M
December 19, 2025	28.64	28.82	28.82	29	28.61	9.96M
December 18, 2025	28.91	28.8	28.8	29.09	28.78	6.83M
December 17, 2025	28.93	28.6	28.6	29.18	28.56	6.52M
December 16, 2025	28.44	28.85	28.85	28.86	28.32	7.93M
December 15, 2025	29.32	28.85	28.85	29.38	28.84	7.27M
December 12, 2025	29.61	29.44	29.44	29.93	29.31	7.55M
December 11, 2025	29.43	29.54	29.54	29.61	29.3	8.78M
December 10, 2025	29.57	29.61	29.61	29.9	29.57	7.04M
December 09, 2025	29.13	29.7	29.7	29.72	29.11	8.4M
December 08, 2025	29.86	29.92	29.92	30.03	29.75	6.45M
December 05, 2025	29.98	29.9	29.9	30.14	29.85	5.09M
December 04, 2025	29.9	29.74	29.74	30.02	29.71	6.41M
December 03, 2025	29.69	29.87	29.87	30.01	29.6	5.2M
December 02, 2025	29.8	30.05	30.05	30.15	29.61	5.96M
December 01, 2025	29.95	29.89	29.89	30.14	29.89	10.82M
November 28, 2025	29.85	29.83	29.83	29.99	29.74	6.34M
November 26, 2025	29.46	29.43	29.43	29.73	29.01	10.16M
November 25, 2025	29.1	29.14	29.14	29.38	28.94	10.92M
November 24, 2025	28.94	29.06	29.06	29.17	28.77	12M
November 21, 2025	28.26	28.93	28.93	29.11	28.21	11.97M
November 20, 2025	29.07	28.39	28.39	29.5	28.34	13.69M
November 19, 2025	29.27	28.88	28.88	29.43	28.72	13.22M
November 18, 2025	29.1	29.45	29.45	29.74	29.02	11.46M
November 17, 2025	29.43	29.54	29.54	30.15	29.37	16.4M
November 14, 2025	29.56	29.32	29.32	30.1	29.01	27.66M
November 13, 2025	31.37	30.71	30.71	31.8	30.18	31.03M
November 12, 2025	31.93	31.25	31.25	31.93	31.11	14.57M
November 11, 2025	31.77	31.61	31.61	31.92	31.43	10.81M
November 10, 2025	31.49	31.41	31.41	31.53	31.08	13.96M
November 07, 2025	31.39	31.79	31.79	31.9	30.95	10.59M
November 06, 2025	32.52	31.95	31.95	32.66	31.72	8.18M
November 05, 2025	31.86	32.04	32.04	32.09	31.64	6.17M
November 04, 2025	31.7	31.82	31.82	32.35	31.68	11.02M
November 03, 2025	33	32.78	32.78	33	32.3	7.71M
October 31, 2025	32.91	33.04	33.04	33.26	32.66	8.09M
October 30, 2025	33.25	33.37	33.37	33.75	33.06	10.29M
October 29, 2025	35.02	34.36	34.36	35.06	34.11	10.32M
October 28, 2025	33.99	34.53	34.53	34.77	33.82	8.81M
October 27, 2025	34.22	34.2	34.2	34.38	34.03	10.58M
October 24, 2025	33.49	33.19	33.19	33.55	33.04	8.39M
October 23, 2025	32.9	33.18	33.18	33.38	32.82	10.96M
October 22, 2025	32.61	32.46	32.46	32.87	32.17	9.94M
October 21, 2025	33.02	32.83	32.83	33.17	32.76	8.51M
October 20, 2025	33	33.76	33.76	33.9	32.58	14.13M
October 17, 2025	32.35	33.07	33.07	33.34	32.16	9.85M
October 16, 2025	33.22	32.74	32.74	33.41	32.67	7.94M
October 15, 2025	33.09	33.14	33.14	33.5	32.85	11.19M

JD.com, Inc. (JD) NASDAQ