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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	32.5	32.71	32.71	33.03	32.18	12.01M
October 13, 2025	32.92	33.25	33.25	33.59	32.61	24.98M
October 10, 2025	33.88	31.85	31.85	34.19	31.35	36.93M
October 09, 2025	34.9	33.97	33.97	34.98	33.75	17.37M
October 08, 2025	34.81	34.98	34.98	35.11	34.24	12.33M
October 07, 2025	36.03	34.89	34.89	36.14	34.72	14.27M
October 06, 2025	35.28	35.91	35.91	36.08	35.11	11.86M
October 03, 2025	36.16	35.4	35.4	36.23	35.07	15.23M
October 02, 2025	36.74	35.98	35.98	36.86	35.85	21.72M
October 01, 2025	35.3	36.17	36.17	36.33	35.22	21.28M
September 30, 2025	35.65	34.98	34.98	35.95	34.71	25.03M
September 29, 2025	35.28	35.64	35.64	35.7	35.12	16.57M
September 26, 2025	34.78	34.5	34.5	35.03	34.18	14.74M
September 25, 2025	35.34	35.17	35.17	35.74	34.4	22.14M
September 24, 2025	34.11	34.83	34.83	35.8	33.87	34.01M
September 23, 2025	33.41	32.94	32.94	34.15	32.92	20.47M
September 22, 2025	34.84	33.93	33.93	34.91	33.85	21.41M
September 19, 2025	35.73	35.1	35.1	36.06	35.06	28.94M
September 18, 2025	34.72	35.38	35.38	35.58	34.52	26.27M
September 17, 2025	35.44	35.24	35.24	35.69	34.55	31.71M
September 16, 2025	33.47	34.71	34.71	34.94	33.14	27.89M
September 15, 2025	34.21	33.62	33.62	34.32	33.37	19.13M
September 12, 2025	34.24	33.67	33.67	34.27	33.61	20.31M
September 11, 2025	33.44	34.4	34.4	34.46	33.27	21.78M
September 10, 2025	33.87	33.32	33.32	33.88	33.08	19.92M

JD.com, Inc. (JD) NASDAQ