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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.8	27.41	27.41	27.52	26.72	8.65M
February 19, 2026	27.42	27.27	27.27	27.45	27.08	5.24M
February 18, 2026	27.51	27.41	27.41	27.62	27.33	3.78M
February 17, 2026	27.14	27.33	27.33	27.48	26.95	6.11M
February 13, 2026	27.05	27.14	27.14	27.48	27.03	8.81M
February 12, 2026	27.86	27.52	27.52	27.88	27.02	13.13M
February 11, 2026	28.02	28.27	28.27	28.31	27.87	5.83M
February 10, 2026	28.12	28.35	28.35	28.71	27.93	7.64M
February 09, 2026	27.75	28.01	28.01	28.25	27.62	7.5M
February 06, 2026	27.6	28.07	28.07	28.11	27.5	8.88M
February 05, 2026	27.56	27.32	27.32	27.67	27.23	10.66M
February 04, 2026	27.73	27.55	27.55	27.84	27.16	13.92M
February 03, 2026	28.1	28.04	28.04	28.3	27.7	11.79M
February 02, 2026	28.28	28.53	28.53	28.72	28.18	7.62M
January 30, 2026	28.9	28.48	28.48	29.04	28.33	9.42M
January 29, 2026	29.49	29.07	29.07	29.82	28.83	9.65M
January 28, 2026	29.65	29.23	29.23	29.7	29.1	8.43M
January 27, 2026	29.2	29.5	29.5	29.57	29.04	9.22M
January 26, 2026	29.78	29.78	29.78	30.02	29.49	7.04M
January 23, 2026	29.55	29.84	29.84	29.98	29.5	7.59M
January 22, 2026	29.39	30	30	30.16	29.38	13.03M
January 21, 2026	28.95	29.07	29.07	29.34	28.72	13.96M
January 20, 2026	28.5	28.38	28.38	28.86	28.34	8.56M
January 16, 2026	29.2	28.9	28.9	29.32	28.57	10.64M
January 15, 2026	29.71	29.41	29.41	29.79	29.06	9.45M
January 14, 2026	29.6	29.83	29.83	30.2	29.56	8.89M
January 13, 2026	30.39	29.88	29.88	30.48	29.76	11.96M
January 12, 2026	29.91	30.73	30.73	30.98	29.89	15.58M
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

JD.com, Inc. (JD) NASDAQ