5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-13.04%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.16 | $27.02 (-0.52%) | $27.44 | $26.89 | 9.58 M | $37.02 B |
| 06/18/2026 | $27.69 | $27.57 (-0.43%) | $27.83 | $27.45 | 7.94 M | $37.77 B |
| 06/17/2026 | $28.41 | $27.91 (-1.76%) | $28.53 | $27.82 | 6.40 M | $38.24 B |
| 06/16/2026 | $28.15 | $28.38 (0.82%) | $28.47 | $28.00 | 10.46 M | $38.88 B |
| 06/15/2026 | $28.75 | $28.68 (-0.24%) | $28.95 | $28.65 | 5.68 M | $39.29 B |
| 06/12/2026 | $28.70 | $28.56 (-0.49%) | $28.73 | $28.40 | 7.70 M | $39.13 B |
| 06/11/2026 | $27.82 | $28.06 (0.86%) | $28.12 | $27.48 | 8.24 M | $38.44 B |
| 06/10/2026 | $28.57 | $28.45 (-0.42%) | $28.88 | $28.44 | 4.00 M | $38.98 B |
| 06/09/2026 | $29.21 | $28.73 (-1.64%) | $29.22 | $28.58 | 5.48 M | $39.36 B |
| 06/08/2026 | $29.04 | $28.59 (-1.55%) | $29.18 | $28.57 | 5.15 M | $39.17 B |
| 06/05/2026 | $29.68 | $28.88 (-2.7%) | $29.70 | $28.72 | 7.31 M | $39.57 B |
| 06/04/2026 | $29.41 | $29.19 (-0.75%) | $29.79 | $29.18 | 5.55 M | $39.99 B |
| 06/03/2026 | $29.42 | $29.41 (-0.03%) | $29.62 | $29.20 | 6.87 M | $40.29 B |
| 06/02/2026 | $30.42 | $30.15 (-0.89%) | $30.69 | $30.08 | 10.86 M | $41.31 B |
| 06/01/2026 | $28.55 | $29.09 (1.89%) | $29.28 | $28.52 | 10.32 M | $39.85 B |
| 05/29/2026 | $28.81 | $28.83 (0.07%) | $29.07 | $28.66 | 6.08 M | $39.50 B |
| 05/28/2026 | $29.07 | $29.14 (0.24%) | $29.21 | $28.71 | 9.49 M | $39.92 B |
| 05/27/2026 | $29.55 | $29.84 (0.98%) | $30.13 | $29.45 | 7.25 M | $40.88 B |
| 05/26/2026 | $30.17 | $29.99 (-0.6%) | $30.37 | $29.83 | 13.55 M | $41.09 B |
| 05/22/2026 | $30.26 | $30.52 (0.86%) | $30.99 | $30.13 | 10.42 M | $41.81 B |
| 05/21/2026 | $31.55 | $31.47 (-0.25%) | $31.63 | $31.15 | 7.78 M | $43.11 B |
| 05/20/2026 | $32.70 | $32.46 (-0.73%) | $32.83 | $32.38 | 7.58 M | $44.47 B |
| 05/19/2026 | $31.94 | $32.38 (1.38%) | $32.64 | $31.87 | 13.89 M | $44.36 B |
| 05/18/2026 | $32.23 | $31.60 (-1.95%) | $32.44 | $31.54 | 10.11 M | $43.29 B |
| 05/15/2026 | $32.43 | $32.01 (-1.3%) | $32.56 | $31.79 | 14.71 M | $43.85 B |
| 05/14/2026 | $33.32 | $32.86 (-1.38%) | $33.71 | $32.84 | 13.85 M | $45.02 B |
| 05/13/2026 | $32.41 | $33.77 (4.2%) | $34.30 | $32.41 | 37.59 M | $46.26 B |
| 05/12/2026 | $30.96 | $31.49 (1.71%) | $31.56 | $30.37 | 19.82 M | $43.14 B |
| 05/11/2026 | $30.44 | $30.53 (0.3%) | $30.85 | $30.35 | 11.22 M | $41.83 B |
| 05/08/2026 | $30.23 | $30.13 (-0.33%) | $30.27 | $29.96 | 8.02 M | $41.28 B |
| 05/07/2026 | $30.45 | $30.21 (-0.79%) | $30.60 | $30.13 | 8.70 M | $41.39 B |
| 05/06/2026 | $29.78 | $30.69 (3.06%) | $30.70 | $29.57 | 10.35 M | $42.05 B |
| 05/05/2026 | $29.84 | $29.68 (-0.54%) | $30.01 | $29.63 | 6.69 M | $40.66 B |
| 05/04/2026 | $29.89 | $30.04 (0.5%) | $30.37 | $29.86 | 7.62 M | $41.15 B |
| 05/01/2026 | $30.29 | $29.96 (-1.09%) | $30.42 | $29.92 | 4.78 M | $41.05 B |
| 04/30/2026 | $29.76 | $30.32 (1.88%) | $30.46 | $29.70 | 8.20 M | $41.54 B |
| 04/29/2026 | $29.88 | $29.70 (-0.6%) | $30.02 | $29.66 | 4.22 M | $40.69 B |
| 04/28/2026 | $29.56 | $29.73 (0.58%) | $29.74 | $29.43 | 5.18 M | $40.73 B |
| 04/27/2026 | $29.76 | $29.75 (-0.03%) | $30.13 | $29.72 | 4.46 M | $40.76 B |
| 04/24/2026 | $30.15 | $30.27 (0.4%) | $30.39 | $30.03 | 3.83 M | $41.47 B |
| 04/23/2026 | $30.32 | $29.98 (-1.12%) | $30.47 | $29.72 | 9.05 M | $41.07 B |
| 04/22/2026 | $30.78 | $30.61 (-0.55%) | $30.87 | $30.48 | 5.64 M | $41.94 B |
| 04/21/2026 | $31.37 | $30.52 (-2.71%) | $31.37 | $30.45 | 7.99 M | $41.81 B |
| 04/20/2026 | $31.28 | $31.37 (0.29%) | $31.51 | $31.13 | 7.00 M | $42.98 B |
| 04/17/2026 | $31.77 | $31.60 (-0.54%) | $32.05 | $31.54 | 10.62 M | $43.29 B |
| 04/16/2026 | $31.55 | $31.33 (-0.7%) | $31.95 | $31.15 | 13.58 M | $42.92 B |
| 04/15/2026 | $31.05 | $31.47 (1.35%) | $31.76 | $30.93 | 14.23 M | $43.11 B |
| 04/14/2026 | $29.66 | $31.25 (5.36%) | $31.25 | $29.66 | 22.60 M | $42.81 B |
| 04/13/2026 | $28.70 | $28.94 (0.84%) | $29.01 | $28.46 | 7.83 M | $39.65 B |
| 04/10/2026 | $28.59 | $28.93 (1.19%) | $29.02 | $28.58 | 10.99 M | $39.63 B |
| 04/09/2026 | $28.20 | $28.34 (0.5%) | $28.55 | $27.90 | 8.65 M | $38.83 B |
| 04/08/2026 | $29.35 | $29.05 (-1.02%) | $29.53 | $29.00 | 11.95 M | $39.80 B |
| 04/07/2026 | $28.42 | $28.46 (0.14%) | $28.50 | $28.06 | 5.18 M | $38.99 B |
| 04/06/2026 | $28.45 | $28.51 (0.21%) | $28.80 | $28.42 | 5.12 M | $39.06 B |
| 04/02/2026 | $28.42 | $28.46 (0.14%) | $28.80 | $28.33 | 8.04 M | $38.99 B |
| 04/01/2026 | $29.08 | $28.87 (-0.72%) | $29.36 | $28.79 | 8.43 M | $39.55 B |
| 03/31/2026 | $28.86 | $29.57 (2.46%) | $29.62 | $28.82 | 10.80 M | $40.51 B |
| 03/30/2026 | $28.79 | $28.94 (0.52%) | $29.19 | $28.76 | 12.91 M | $39.65 B |
| 03/27/2026 | $29.05 | $28.70 (-1.2%) | $29.25 | $28.65 | 7.81 M | $39.32 B |
| 03/26/2026 | $28.93 | $29.18 (0.86%) | $29.59 | $28.93 | 9.89 M | $39.98 B |
| 03/25/2026 | $28.64 | $29.75 (3.88%) | $29.95 | $28.53 | 28.32 M | $40.76 B |
| 03/24/2026 | $27.33 | $27.47 (0.51%) | $27.57 | $27.24 | 8.73 M | $37.63 B |
| 03/23/2026 | $27.46 | $27.54 (0.29%) | $27.79 | $27.35 | 9.64 M | $37.73 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.
