5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-21.74%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $26.76 | $26.92 (0.6%) | $27.01 | $26.74 | 6.38 M | $36.23 B |
| 09/17/2026 | $26.90 | $26.64 (-0.97%) | $26.94 | $26.63 | 5.71 M | $35.86 B |
| 09/16/2026 | $26.99 | $26.90 (-0.33%) | $27.03 | $26.76 | 6.42 M | $36.21 B |
| 09/15/2026 | $27.25 | $27.09 (-0.59%) | $27.41 | $27.05 | 4.39 M | $36.46 B |
| 09/14/2026 | $27.09 | $27.26 (0.63%) | $27.50 | $26.99 | 4.82 M | $36.69 B |
| 09/11/2026 | $27.26 | $27.06 (-0.73%) | $27.40 | $27.03 | 4.18 M | $36.42 B |
| 09/10/2026 | $26.75 | $27.02 (1.01%) | $27.08 | $26.75 | 6.82 M | $36.37 B |
| 09/09/2026 | $27.12 | $27.00 (-0.44%) | $27.27 | $26.85 | 9.00 M | $36.34 B |
| 09/08/2026 | $27.75 | $27.68 (-0.25%) | $27.90 | $27.44 | 6.35 M | $37.26 B |
| 09/04/2026 | $28.16 | $28.26 (0.36%) | $28.29 | $28.03 | 4.89 M | $38.04 B |
| 09/03/2026 | $27.45 | $27.74 (1.06%) | $27.82 | $27.36 | 6.93 M | $37.34 B |
| 09/02/2026 | $27.71 | $27.83 (0.43%) | $28.03 | $27.70 | 6.77 M | $37.46 B |
| 09/01/2026 | $27.87 | $27.90 (0.11%) | $28.11 | $27.71 | 6.64 M | $37.55 B |
| 08/31/2026 | $28.57 | $28.24 (-1.16%) | $28.71 | $28.21 | 7.34 M | $38.01 B |
| 08/28/2026 | $28.49 | $28.74 (0.88%) | $28.75 | $28.46 | 4.79 M | $38.68 B |
| 08/27/2026 | $28.51 | $28.49 (-0.07%) | $28.56 | $28.32 | 4.37 M | $38.35 B |
| 08/26/2026 | $28.99 | $28.77 (-0.76%) | $29.12 | $28.74 | 4.71 M | $38.72 B |
| 08/25/2026 | $28.94 | $29.36 (1.45%) | $29.39 | $28.88 | 5.22 M | $39.52 B |
| 08/24/2026 | $29.06 | $29.20 (0.48%) | $29.36 | $28.99 | 5.47 M | $39.30 B |
| 08/21/2026 | $29.58 | $29.37 (-0.71%) | $29.58 | $29.17 | 5.22 M | $39.53 B |
| 08/20/2026 | $29.14 | $29.41 (0.93%) | $29.50 | $28.92 | 6.29 M | $39.59 B |
| 08/19/2026 | $28.84 | $29.35 (1.77%) | $29.38 | $28.81 | 8.70 M | $39.51 B |
| 08/18/2026 | $28.44 | $28.82 (1.34%) | $28.82 | $28.34 | 7.98 M | $38.79 B |
| 08/17/2026 | $28.86 | $28.50 (-1.25%) | $28.99 | $28.43 | 8.92 M | $38.36 B |
| 08/14/2026 | $28.53 | $29.06 (1.86%) | $29.16 | $28.53 | 14.50 M | $39.11 B |
| 08/13/2026 | $30.83 | $29.30 (-4.96%) | $31.37 | $28.86 | 32.09 M | $39.44 B |
| 08/12/2026 | $31.39 | $31.61 (0.7%) | $31.61 | $31.01 | 13.60 M | $42.55 B |
| 08/11/2026 | $32.27 | $31.92 (-1.08%) | $32.27 | $31.71 | 12.83 M | $43.73 B |
| 08/10/2026 | $32.98 | $33.47 (1.49%) | $33.49 | $32.94 | 7.66 M | $45.85 B |
| 08/07/2026 | $32.79 | $32.97 (0.55%) | $32.99 | $32.65 | 4.20 M | $45.17 B |
| 08/06/2026 | $32.56 | $32.81 (0.77%) | $32.83 | $32.22 | 4.32 M | $44.95 B |
| 08/05/2026 | $33.20 | $32.54 (-1.99%) | $33.20 | $32.51 | 5.63 M | $44.58 B |
| 08/04/2026 | $32.76 | $32.97 (0.64%) | $32.97 | $32.66 | 4.48 M | $45.17 B |
| 08/03/2026 | $33.00 | $33.02 (0.06%) | $33.22 | $32.87 | 7.37 M | $45.24 B |
| 07/31/2026 | $32.30 | $33.01 (2.2%) | $33.03 | $32.25 | 9.05 M | $45.22 B |
| 07/30/2026 | $32.59 | $32.31 (-0.86%) | $32.59 | $31.84 | 9.03 M | $44.26 B |
| 07/29/2026 | $31.92 | $32.20 (0.88%) | $32.59 | $31.92 | 11.75 M | $44.11 B |
| 07/28/2026 | $31.62 | $31.79 (0.54%) | $32.19 | $31.57 | 12.84 M | $43.55 B |
| 07/27/2026 | $30.50 | $30.95 (1.48%) | $30.96 | $30.31 | 8.38 M | $42.40 B |
| 07/24/2026 | $30.02 | $30.19 (0.57%) | $30.42 | $29.99 | 5.10 M | $41.36 B |
| 07/23/2026 | $30.18 | $30.09 (-0.3%) | $30.31 | $29.93 | 5.13 M | $41.22 B |
| 07/22/2026 | $30.39 | $30.15 (-0.79%) | $30.40 | $30.10 | 3.71 M | $41.31 B |
| 07/21/2026 | $30.87 | $30.43 (-1.43%) | $30.94 | $30.37 | 6.00 M | $41.69 B |
| 07/20/2026 | $30.50 | $30.60 (0.33%) | $30.77 | $30.26 | 8.63 M | $41.92 B |
| 07/17/2026 | $29.43 | $29.62 (0.65%) | $29.86 | $29.25 | 6.95 M | $40.58 B |
| 07/16/2026 | $29.80 | $29.68 (-0.4%) | $29.97 | $29.66 | 9.72 M | $40.66 B |
| 07/15/2026 | $29.58 | $29.28 (-1.01%) | $29.93 | $29.26 | 9.68 M | $40.11 B |
| 07/14/2026 | $29.12 | $28.84 (-0.96%) | $29.21 | $28.83 | 4.91 M | $39.51 B |
| 07/13/2026 | $28.89 | $28.88 (-0.03%) | $29.29 | $28.71 | 8.43 M | $39.57 B |
| 07/10/2026 | $28.36 | $28.20 (-0.56%) | $28.56 | $28.15 | 6.30 M | $38.63 B |
| 07/09/2026 | $27.48 | $27.74 (0.95%) | $27.93 | $27.43 | 6.85 M | $38.00 B |
| 07/08/2026 | $27.47 | $27.63 (0.58%) | $27.73 | $27.27 | 12.04 M | $37.85 B |
| 07/07/2026 | $26.69 | $26.49 (-0.75%) | $27.19 | $26.46 | 6.10 M | $36.29 B |
| 07/06/2026 | $26.80 | $26.78 (-0.07%) | $26.95 | $26.54 | 5.28 M | $36.69 B |
| 07/02/2026 | $26.31 | $26.62 (1.18%) | $26.69 | $26.15 | 7.80 M | $36.47 B |
| 07/01/2026 | $25.47 | $26.31 (3.3%) | $26.48 | $25.41 | 9.18 M | $36.04 B |
| 06/30/2026 | $25.30 | $25.48 (0.71%) | $25.63 | $25.07 | 7.75 M | $34.91 B |
| 06/29/2026 | $25.54 | $25.25 (-1.14%) | $25.69 | $25.08 | 9.55 M | $34.59 B |
| 06/26/2026 | $24.67 | $25.39 (2.92%) | $25.45 | $24.55 | 13.02 M | $34.78 B |
| 06/25/2026 | $25.14 | $25.19 (0.2%) | $25.23 | $24.76 | 14.52 M | $34.51 B |
| 06/24/2026 | $25.77 | $25.48 (-1.13%) | $25.90 | $25.45 | 10.74 M | $34.91 B |
| 06/23/2026 | $26.31 | $26.12 (-0.72%) | $26.84 | $26.02 | 12.36 M | $35.78 B |
| 06/22/2026 | $27.15 | $27.02 (-0.48%) | $27.44 | $26.89 | 9.60 M | $37.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
