5 DAY PERFORMANCE
+6.97%
1 MONTH PERFORMANCE
+4.21%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-7.45%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-14.26%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.97 | $28.38 (-2.04%) | $29.00 | $28.18 | 8.48 M | |
| 11/04/2026 | $27.74 | $27.73 (-0.04%) | $28.10 | $27.63 | 11.01 M | $37.32 B |
| 11/03/2026 | $27.41 | $26.91 (-1.82%) | $27.45 | $26.90 | 10.40 M | $36.22 B |
| 11/02/2026 | $26.10 | $26.30 (0.77%) | $26.58 | $26.05 | 8.51 M | $35.40 B |
| 10/30/2026 | $25.73 | $25.68 (-0.19%) | $25.85 | $25.56 | 5.80 M | $34.57 B |
| 10/29/2026 | $25.40 | $25.63 (0.91%) | $25.77 | $25.34 | 4.61 M | $34.50 B |
| 10/28/2026 | $25.57 | $25.45 (-0.47%) | $25.61 | $25.27 | 6.56 M | $34.26 B |
| 10/27/2026 | $25.23 | $25.57 (1.35%) | $25.59 | $25.06 | 8.43 M | $34.42 B |
| 10/26/2026 | $25.37 | $25.24 (-0.51%) | $25.42 | $25.10 | 5.08 M | $33.97 B |
| 10/23/2026 | $25.61 | $25.36 (-0.98%) | $25.74 | $25.32 | 6.73 M | $34.13 B |
| 10/22/2026 | $25.23 | $25.68 (1.78%) | $25.85 | $25.18 | 8.78 M | $34.57 B |
| 10/21/2026 | $26.32 | $25.79 (-2.01%) | $26.32 | $25.59 | 27.58 M | $34.71 B |
| 10/20/2026 | $26.65 | $26.76 (0.41%) | $26.85 | $26.54 | 4.17 M | $36.02 B |
| 10/19/2026 | $27.06 | $26.78 (-1.03%) | $27.10 | $26.72 | 4.46 M | $36.05 B |
| 10/16/2026 | $27.20 | $27.01 (-0.7%) | $27.22 | $26.87 | 6.80 M | $36.36 B |
| 10/15/2026 | $26.89 | $27.39 (1.86%) | $27.47 | $26.68 | 9.42 M | $36.87 B |
| 10/14/2026 | $26.94 | $26.68 (-0.97%) | $27.02 | $26.51 | 6.71 M | $35.91 B |
| 10/13/2026 | $26.62 | $26.78 (0.6%) | $27.03 | $26.56 | 8.95 M | $36.05 B |
| 10/12/2026 | $27.58 | $26.72 (-3.12%) | $27.61 | $26.71 | 11.97 M | $35.97 B |
| 10/09/2026 | $26.91 | $27.09 (0.67%) | $27.36 | $26.85 | 8.93 M | $36.46 B |
| 10/08/2026 | $26.94 | $26.91 (-0.11%) | $27.04 | $26.64 | 6.66 M | $36.22 B |
| 10/07/2026 | $26.54 | $27.03 (1.85%) | $27.04 | $26.42 | 7.07 M | $36.38 B |
| 10/06/2026 | $26.36 | $26.50 (0.53%) | $26.62 | $26.18 | 6.78 M | $35.67 B |
| 10/05/2026 | $26.12 | $26.36 (0.92%) | $26.56 | $26.07 | 7.36 M | $35.48 B |
| 10/02/2026 | $26.05 | $25.78 (-1.04%) | $26.12 | $25.71 | 8.87 M | $34.70 B |
| 10/01/2026 | $26.67 | $26.37 (-1.12%) | $26.87 | $26.27 | 5.03 M | $35.49 B |
| 09/30/2026 | $26.57 | $26.60 (0.11%) | $26.69 | $26.51 | 5.09 M | $35.80 B |
| 09/29/2026 | $26.32 | $26.30 (-0.08%) | $26.41 | $26.12 | 7.49 M | $35.40 B |
| 09/28/2026 | $26.68 | $26.61 (-0.26%) | $26.80 | $26.58 | 5.60 M | $35.82 B |
| 09/25/2026 | $26.58 | $26.51 (-0.26%) | $26.60 | $26.39 | 5.16 M | $35.68 B |
| 09/24/2026 | $27.04 | $26.75 (-1.07%) | $27.09 | $26.67 | 6.91 M | $36.01 B |
| 09/23/2026 | $27.05 | $27.16 (0.41%) | $27.24 | $26.86 | 4.73 M | $36.56 B |
| 09/22/2026 | $27.55 | $27.38 (-0.62%) | $27.72 | $27.27 | 5.08 M | $36.85 B |
| 09/21/2026 | $26.96 | $27.28 (1.19%) | $27.29 | $26.70 | 6.46 M | $36.72 B |
| 09/18/2026 | $26.77 | $26.92 (0.56%) | $27.02 | $26.74 | 6.39 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 | $27.26 | $27.09 (-0.62%) | $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 |
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.
