NASDAQ : JD
JD.com, Inc. — Price history
Consumer Discretionary · Internet Retail · China
Last price 25.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JD.com, Inc. (JD) closed at 26.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.1 | 26.58 | 26.05 | 26.3 | 8,524,091 | +2.41% |
| 2026-10-30 | 25.73 | 25.85 | 25.56 | 25.68 | 5,804,948 | +0.20% |
| 2026-10-29 | 25.4 | 25.765 | 25.34 | 25.63 | 4,614,309 | +0.71% |
| 2026-10-28 | 25.57 | 25.61 | 25.265 | 25.45 | 6,563,162 | -0.47% |
| 2026-10-27 | 25.23 | 25.59 | 25.055 | 25.57 | 8,433,326 | +1.31% |
| 2026-10-26 | 25.37 | 25.415 | 25.1 | 25.24 | 5,082,322 | -0.47% |
| 2026-10-23 | 25.61 | 25.74 | 25.32 | 25.36 | 6,726,904 | -1.25% |
| 2026-10-22 | 25.23 | 25.85 | 25.18 | 25.68 | 8,777,235 | -0.43% |
| 2026-10-21 | 26.315 | 26.315 | 25.59 | 25.79 | 27,582,678 | -3.62% |
| 2026-10-20 | 26.65 | 26.845 | 26.54 | 26.76 | 4,173,484 | -0.07% |
| 2026-10-19 | 27.06 | 27.1 | 26.72 | 26.78 | 4,459,819 | -0.85% |
| 2026-10-16 | 27.2 | 27.22 | 26.865 | 27.01 | 6,798,093 | -1.39% |
| 2026-10-15 | 26.89 | 27.465 | 26.675 | 27.39 | 9,423,603 | +2.66% |
| 2026-10-14 | 26.935 | 27.02 | 26.51 | 26.68 | 6,713,593 | -0.37% |
| 2026-10-13 | 26.62 | 27.025 | 26.56 | 26.78 | 8,953,945 | +0.22% |
| 2026-10-12 | 27.58 | 27.608 | 26.71 | 26.72 | 11,971,009 | -1.37% |
| 2026-10-09 | 26.91 | 27.36 | 26.85 | 27.09 | 8,929,715 | +0.67% |
| 2026-10-08 | 26.94 | 27.04 | 26.635 | 26.91 | 6,662,065 | -0.44% |
| 2026-10-07 | 26.54 | 27.04 | 26.42 | 27.03 | 7,068,027 | +2.00% |
| 2026-10-06 | 26.355 | 26.615 | 26.18 | 26.5 | 6,782,195 | +0.53% |
| 2026-10-05 | 26.12 | 26.555 | 26.07 | 26.36 | 7,362,192 | +2.25% |
| 2026-10-02 | 26.05 | 26.12 | 25.71 | 25.78 | 8,867,899 | -2.24% |
| 2026-10-01 | 26.67 | 26.865 | 26.27 | 26.37 | 5,033,724 | -0.86% |
| 2026-09-30 | 26.57 | 26.69 | 26.51 | 26.6 | 5,088,491 | +1.14% |
| 2026-09-29 | 26.32 | 26.405 | 26.115 | 26.3 | 7,490,674 | -1.16% |
| 2026-09-28 | 26.68 | 26.8 | 26.575 | 26.61 | 5,601,341 | +0.38% |
| 2026-09-25 | 26.58 | 26.6 | 26.39 | 26.51 | 5,159,298 | -0.90% |
| 2026-09-24 | 27.035 | 27.09 | 26.665 | 26.75 | 6,908,847 | -1.51% |
| 2026-09-23 | 27.05 | 27.24 | 26.861 | 27.16 | 4,729,246 | -0.80% |
| 2026-09-22 | 27.55 | 27.715 | 27.27 | 27.38 | 5,083,104 | +0.37% |
| 2026-09-21 | 26.96 | 27.29 | 26.7 | 27.28 | 6,464,814 | +1.34% |
| 2026-09-18 | 26.765 | 27.015 | 26.735 | 26.92 | 6,386,644 | +1.05% |
| 2026-09-17 | 26.9 | 26.94 | 26.63 | 26.64 | 5,706,729 | -0.97% |
| 2026-09-16 | 26.992 | 27.03 | 26.76 | 26.9 | 6,421,180 | -0.70% |
| 2026-09-15 | 27.255 | 27.41 | 27.05 | 27.09 | 4,386,880 | -0.62% |
| 2026-09-14 | 27.09 | 27.495 | 26.985 | 27.26 | 4,820,638 | +0.74% |
| 2026-09-11 | 27.26 | 27.395 | 27.03 | 27.06 | 4,183,879 | +0.15% |
| 2026-09-10 | 26.75 | 27.075 | 26.75 | 27.02 | 6,818,249 | +0.07% |
| 2026-09-09 | 27.12 | 27.27 | 26.85 | 27 | 8,996,469 | -2.46% |
| 2026-09-08 | 27.752 | 27.9 | 27.435 | 27.68 | 6,353,232 | -2.05% |
| 2026-09-04 | 28.16 | 28.29 | 28.025 | 28.26 | 4,891,618 | +1.87% |
| 2026-09-03 | 27.445 | 27.82 | 27.355 | 27.74 | 6,928,468 | -0.32% |
| 2026-09-02 | 27.705 | 28.025 | 27.7 | 27.83 | 6,766,531 | -0.25% |
| 2026-09-01 | 27.865 | 28.11 | 27.71 | 27.9 | 6,639,695 | -1.20% |
| 2026-08-31 | 28.57 | 28.71 | 28.205 | 28.24 | 7,338,873 | -1.74% |
| 2026-08-28 | 28.49 | 28.75 | 28.46 | 28.74 | 4,788,480 | +0.88% |
| 2026-08-27 | 28.51 | 28.555 | 28.32 | 28.49 | 4,366,721 | -0.97% |
| 2026-08-26 | 28.99 | 29.12 | 28.74 | 28.77 | 4,713,399 | -2.01% |
| 2026-08-25 | 28.935 | 29.385 | 28.88 | 29.36 | 5,220,903 | +0.55% |
| 2026-08-24 | 29.06 | 29.36 | 28.985 | 29.2 | 5,474,692 | -0.58% |
| 2026-08-21 | 29.584 | 29.584 | 29.17 | 29.37 | 5,217,351 | -0.14% |
| 2026-08-20 | 29.14 | 29.5 | 28.915 | 29.41 | 6,291,322 | +0.20% |
| 2026-08-19 | 28.84 | 29.38 | 28.81 | 29.35 | 8,696,159 | +1.84% |
| 2026-08-18 | 28.44 | 28.82 | 28.335 | 28.82 | 7,977,615 | +1.12% |
| 2026-08-17 | 28.86 | 28.99 | 28.43 | 28.5 | 8,923,473 | -1.93% |
| 2026-08-14 | 28.53 | 29.155 | 28.53 | 29.06 | 14,497,257 | -0.82% |
| 2026-08-13 | 30.83 | 31.37 | 28.86 | 29.3 | 32,093,930 | -7.31% |
| 2026-08-12 | 31.39 | 31.61 | 31.01 | 31.61 | 13,595,649 | -0.97% |
| 2026-08-11 | 32.265 | 32.265 | 31.71 | 31.92 | 12,825,859 | -4.63% |
| 2026-08-10 | 32.98 | 33.49 | 32.935 | 33.47 | 7,662,289 | +1.52% |
| 2026-08-07 | 32.79 | 32.985 | 32.654 | 32.97 | 4,203,868 | +0.49% |
| 2026-08-06 | 32.56 | 32.83 | 32.22 | 32.81 | 4,320,229 | +0.83% |
| 2026-08-05 | 33.2 | 33.2 | 32.51 | 32.54 | 5,629,152 | -1.30% |
| 2026-08-04 | 32.76 | 32.97 | 32.66 | 32.97 | 4,477,105 | -0.15% |
| 2026-08-03 | 33 | 33.215 | 32.87 | 33.02 | 7,366,543 | +0.03% |
| 2026-07-31 | 32.3 | 33.03 | 32.25 | 33.01 | 9,054,292 | +2.17% |
| 2026-07-30 | 32.59 | 32.59 | 31.835 | 32.31 | 9,026,078 | +0.34% |
| 2026-07-29 | 31.92 | 32.585 | 31.92 | 32.2 | 11,754,386 | +1.29% |
| 2026-07-28 | 31.62 | 32.19 | 31.57 | 31.79 | 12,839,805 | +2.71% |
| 2026-07-27 | 30.5 | 30.955 | 30.31 | 30.95 | 8,383,020 | +2.52% |
| 2026-07-24 | 30.015 | 30.42 | 29.99 | 30.19 | 5,095,488 | +0.33% |
| 2026-07-23 | 30.18 | 30.31 | 29.925 | 30.09 | 5,132,461 | -0.20% |
| 2026-07-22 | 30.39 | 30.4 | 30.095 | 30.15 | 3,708,209 | -0.92% |
| 2026-07-21 | 30.87 | 30.94 | 30.37 | 30.43 | 5,996,012 | -0.56% |
| 2026-07-20 | 30.504 | 30.77 | 30.255 | 30.6 | 8,625,051 | +3.31% |
| 2026-07-17 | 29.43 | 29.855 | 29.25 | 29.62 | 6,946,460 | -0.20% |
| 2026-07-16 | 29.8 | 29.97 | 29.655 | 29.68 | 9,724,450 | +1.37% |
| 2026-07-15 | 29.58 | 29.93 | 29.26 | 29.28 | 9,682,477 | +1.53% |
| 2026-07-14 | 29.12 | 29.21 | 28.825 | 28.84 | 4,912,138 | -0.14% |
| 2026-07-13 | 28.89 | 29.29 | 28.71 | 28.88 | 8,433,485 | +2.41% |
| 2026-07-10 | 28.36 | 28.555 | 28.15 | 28.2 | 6,295,089 | +1.66% |
| 2026-07-09 | 27.48 | 27.925 | 27.43 | 27.74 | 6,846,816 | +0.40% |
| 2026-07-08 | 27.47 | 27.73 | 27.265 | 27.63 | 12,038,313 | +4.30% |
| 2026-07-07 | 26.69 | 27.19 | 26.46 | 26.49 | 6,098,698 | -1.08% |
| 2026-07-06 | 26.8 | 26.95 | 26.542 | 26.78 | 5,281,429 | +0.60% |
| 2026-07-02 | 26.31 | 26.685 | 26.15 | 26.62 | 7,803,813 | +1.18% |
| 2026-07-01 | 25.465 | 26.48 | 25.41 | 26.31 | 9,184,047 | +3.26% |
| 2026-06-30 | 25.3 | 25.63 | 25.071 | 25.48 | 7,754,652 | +0.91% |
| 2026-06-29 | 25.535 | 25.69 | 25.08 | 25.25 | 9,545,298 | -0.55% |
| 2026-06-26 | 24.67 | 25.45 | 24.545 | 25.39 | 13,024,013 | +0.79% |
| 2026-06-25 | 25.14 | 25.23 | 24.76 | 25.19 | 14,522,021 | -1.14% |
| 2026-06-24 | 25.77 | 25.9 | 25.45 | 25.48 | 10,738,414 | -2.45% |
| 2026-06-23 | 26.305 | 26.84 | 26.02 | 26.12 | 12,356,204 | -3.33% |
| 2026-06-22 | 27.15 | 27.435 | 26.89 | 27.02 | 9,597,725 | -1.99% |
| 2026-06-18 | 27.69 | 27.83 | 27.45 | 27.57 | 7,942,563 | -1.22% |
| 2026-06-17 | 28.41 | 28.53 | 27.815 | 27.91 | 6,400,714 | -1.66% |
| 2026-06-16 | 28.15 | 28.465 | 27.995 | 28.38 | 10,461,654 | -1.05% |
| 2026-06-15 | 28.75 | 28.95 | 28.65 | 28.68 | 5,676,762 | +0.42% |
| 2026-06-12 | 28.7 | 28.73 | 28.395 | 28.56 | 7,700,484 | +1.78% |
| 2026-06-11 | 27.82 | 28.12 | 27.475 | 28.06 | 8,241,092 | -1.37% |
| 2026-06-10 | 28.57 | 28.88 | 28.44 | 28.45 | 3,999,156 | -0.97% |
| 2026-06-09 | 29.21 | 29.22 | 28.575 | 28.73 | 5,478,849 | +0.49% |
| 2026-06-08 | 29.04 | 29.18 | 28.57 | 28.59 | 5,149,474 | -1.00% |
| 2026-06-05 | 29.68 | 29.7 | 28.72 | 28.88 | 7,306,826 | -1.06% |
| 2026-06-04 | 29.41 | 29.79 | 29.18 | 29.19 | 5,548,665 | -0.75% |
| 2026-06-03 | 29.42 | 29.615 | 29.2 | 29.41 | 6,868,264 | -2.45% |
| 2026-06-02 | 30.42 | 30.69 | 30.08 | 30.15 | 10,855,535 | +3.64% |
| 2026-06-01 | 28.55 | 29.275 | 28.52 | 29.09 | 10,319,357 | +0.90% |
| 2026-05-29 | 28.81 | 29.07 | 28.66 | 28.83 | 6,077,247 | -1.06% |
| 2026-05-28 | 29.07 | 29.21 | 28.71 | 29.14 | 9,493,229 | -2.35% |
| 2026-05-27 | 29.55 | 30.125 | 29.45 | 29.84 | 7,253,569 | -0.50% |
| 2026-05-26 | 30.17 | 30.37 | 29.83 | 29.99 | 13,548,554 | -1.74% |
| 2026-05-22 | 30.255 | 30.99 | 30.13 | 30.52 | 10,415,418 | -3.02% |
| 2026-05-21 | 31.545 | 31.63 | 31.145 | 31.47 | 7,779,243 | -3.05% |
| 2026-05-20 | 32.7 | 32.83 | 32.375 | 32.46 | 7,575,101 | +0.25% |
| 2026-05-19 | 31.94 | 32.64 | 31.87 | 32.38 | 13,889,381 | +2.47% |
| 2026-05-18 | 32.23 | 32.44 | 31.535 | 31.6 | 10,107,304 | -1.28% |
| 2026-05-15 | 32.43 | 32.56 | 31.79 | 32.01 | 14,711,459 | -2.59% |
| 2026-05-14 | 33.315 | 33.71 | 32.84 | 32.86 | 13,854,440 | -2.69% |
| 2026-05-13 | 32.41 | 34.3 | 32.41 | 33.77 | 37,590,314 | +7.24% |