5 DAY PERFORMANCE
-16.78%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-13.48%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
