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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33	33.87	33.87	33.93	32.75	27.49M
September 08, 2025	31.66	32.85	32.85	32.87	31.6	21.71M
September 05, 2025	31.39	31.45	31.45	31.45	30.96	13.87M
September 04, 2025	31.02	30.93	30.93	31.14	30.61	13.22M
September 03, 2025	31	31.2	31.2	31.33	30.87	9.62M
September 02, 2025	30.55	31.58	31.58	31.62	30.21	16.12M
August 29, 2025	30.76	31.07	31.07	31.34	30.5	18.7M
August 28, 2025	30.13	30.39	30.39	30.45	29.9	18.32M
August 27, 2025	30.8	30.82	30.82	30.88	30.55	16.78M
August 26, 2025	32.1	31.81	31.81	32.37	31.76	5.61M
August 25, 2025	32.22	31.99	31.99	32.42	31.99	9.99M
August 22, 2025	31.31	31.88	31.88	31.96	31.2	12.02M
August 21, 2025	30.98	31.18	31.18	31.3	30.95	5.01M
August 20, 2025	31.26	31.17	31.17	31.45	30.96	7.15M
August 19, 2025	31.52	31.24	31.24	31.85	31.13	8.78M
August 18, 2025	31.99	31.77	31.77	32.48	31.68	9.85M
August 15, 2025	31.12	31.7	31.7	31.81	31.12	14.06M
August 14, 2025	31.9	31.58	31.58	32.77	31.16	24.56M
August 13, 2025	32.73	32.51	32.51	32.8	32.12	16.39M
August 12, 2025	31.46	32.12	32.12	32.2	31.41	8.49M
August 11, 2025	31.23	31.18	31.18	31.56	31.05	7.62M
August 08, 2025	31.42	31.49	31.49	31.5	31.19	4.3M
August 07, 2025	31.66	31.75	31.75	31.83	31.52	4.98M
August 06, 2025	31.29	31.34	31.34	31.42	30.97	4.62M
August 05, 2025	31.4	31.34	31.34	31.61	31.31	5.92M
August 04, 2025	31.47	31.62	31.62	31.66	31.17	9.41M
August 01, 2025	31.12	30.91	30.91	31.17	30.6	11.47M
July 31, 2025	31.27	31.49	31.49	31.91	31.08	12.63M
July 30, 2025	32.06	31.75	31.75	32.17	31.58	9.19M
July 29, 2025	33.2	32.22	32.22	33.27	32.13	11.11M
July 28, 2025	33.38	33.22	33.22	33.65	33.06	5.79M
July 25, 2025	33.15	33.18	33.18	33.31	32.98	4.9M
July 24, 2025	33.93	33.47	33.47	33.98	33.31	7.71M
July 23, 2025	34.25	33.93	33.93	34.32	33.83	8.56M
July 22, 2025	33.49	33.88	33.88	33.99	33.18	10.34M
July 21, 2025	33.55	33.4	33.4	33.88	33.16	10.48M
July 18, 2025	34	33.92	33.92	34.54	33.65	23.78M
July 17, 2025	31.6	32.69	32.69	32.81	31.56	12.36M
July 16, 2025	31.78	31.64	31.64	31.8	31.36	7.51M
July 15, 2025	31.75	32.04	32.04	32.2	31.56	16.35M
July 14, 2025	31.02	30.8	30.8	31.11	30.71	8.44M
July 11, 2025	31.36	31.1	31.1	31.51	31.05	7.77M
July 10, 2025	31.37	31.22	31.22	31.45	31.13	10.08M
July 09, 2025	32.06	31.6	31.6	32.07	31.4	12.98M
July 08, 2025	32.49	32.7	32.7	33.18	32.45	8.19M
July 07, 2025	31.88	32.02	32.02	32.52	31.85	6.78M
July 03, 2025	31.99	32.07	32.07	32.3	31.92	5.95M
July 02, 2025	32.59	32.47	32.47	32.59	32.01	10.08M
July 01, 2025	32.44	32.7	32.7	32.96	32.19	6.42M
June 30, 2025	32.56	32.64	32.64	32.67	32.18	7.92M
June 27, 2025	33.27	33.07	33.07	33.27	32.91	7M
June 26, 2025	33.13	33.26	33.26	33.29	32.88	6.8M
June 25, 2025	33.03	32.94	32.94	33.28	32.76	8.39M
June 24, 2025	32.32	32.58	32.58	32.79	32.1	10.89M
June 23, 2025	31.5	31.59	31.59	31.69	31.27	9.28M
June 20, 2025	32.12	31.44	31.44	32.12	31.36	16.39M
June 18, 2025	32.84	32.5	32.5	32.84	32.31	9.97M

JD.com, Inc. (JD) NASDAQ