5 DAY PERFORMANCE
-8.31%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-14.02%
YEAR-TO-DATE PERFORMANCE
-4.29%
1 YEAR PERFORMANCE
-19.35%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.76 | $30.60 (2.82%) | $30.64 | $29.57 | 7.69 M | $43.43 B |
| 05/05/2026 | $29.84 | $29.68 (-0.54%) | $30.01 | $29.63 | 6.69 M | $42.25 B |
| 05/04/2026 | $29.89 | $30.04 (0.5%) | $30.37 | $29.86 | 7.62 M | $42.76 B |
| 05/01/2026 | $30.29 | $29.96 (-1.09%) | $30.42 | $29.92 | 4.78 M | $42.65 B |
| 04/30/2026 | $29.76 | $30.32 (1.88%) | $30.46 | $29.70 | 8.20 M | $43.16 B |
| 04/29/2026 | $29.88 | $29.70 (-0.6%) | $30.02 | $29.66 | 4.22 M | $42.28 B |
| 04/28/2026 | $29.56 | $29.73 (0.58%) | $29.74 | $29.43 | 5.18 M | $42.32 B |
| 04/27/2026 | $29.76 | $29.75 (-0.03%) | $30.13 | $29.72 | 4.46 M | $42.35 B |
| 04/24/2026 | $30.15 | $30.27 (0.4%) | $30.39 | $30.03 | 3.83 M | $43.09 B |
| 04/23/2026 | $30.32 | $29.98 (-1.12%) | $30.47 | $29.72 | 9.05 M | $42.68 B |
| 04/22/2026 | $30.78 | $30.61 (-0.55%) | $30.87 | $30.48 | 5.64 M | $43.57 B |
| 04/21/2026 | $31.37 | $30.52 (-2.71%) | $31.37 | $30.45 | 7.99 M | $43.45 B |
| 04/20/2026 | $31.28 | $31.37 (0.29%) | $31.51 | $31.13 | 7.00 M | $44.66 B |
| 04/17/2026 | $31.77 | $31.60 (-0.54%) | $32.05 | $31.54 | 10.62 M | $44.98 B |
| 04/16/2026 | $31.55 | $31.33 (-0.7%) | $31.95 | $31.15 | 13.58 M | $44.60 B |
| 04/15/2026 | $31.05 | $31.47 (1.35%) | $31.76 | $30.93 | 14.23 M | $44.80 B |
| 04/14/2026 | $29.66 | $31.25 (5.36%) | $31.25 | $29.66 | 22.60 M | $44.48 B |
| 04/13/2026 | $28.70 | $28.94 (0.84%) | $29.01 | $28.46 | 7.83 M | $41.20 B |
| 04/10/2026 | $28.59 | $28.93 (1.19%) | $29.02 | $28.58 | 10.99 M | $41.18 B |
| 04/09/2026 | $28.20 | $28.34 (0.5%) | $28.55 | $27.90 | 8.65 M | $40.34 B |
| 04/08/2026 | $29.35 | $29.05 (-1.02%) | $29.53 | $29.00 | 11.95 M | $41.35 B |
| 04/07/2026 | $28.42 | $28.46 (0.14%) | $28.50 | $28.06 | 5.18 M | $40.51 B |
| 04/06/2026 | $28.45 | $28.51 (0.21%) | $28.80 | $28.42 | 5.12 M | $40.58 B |
| 04/02/2026 | $28.42 | $28.46 (0.14%) | $28.80 | $28.33 | 8.04 M | $40.51 B |
| 04/01/2026 | $29.08 | $28.87 (-0.72%) | $29.36 | $28.79 | 8.43 M | $41.10 B |
| 03/31/2026 | $28.86 | $29.57 (2.46%) | $29.62 | $28.82 | 10.80 M | $42.09 B |
| 03/30/2026 | $28.79 | $28.94 (0.52%) | $29.19 | $28.76 | 12.91 M | $41.20 B |
| 03/27/2026 | $29.05 | $28.70 (-1.2%) | $29.25 | $28.65 | 7.81 M | $40.85 B |
| 03/26/2026 | $28.93 | $29.18 (0.86%) | $29.59 | $28.93 | 9.89 M | $41.54 B |
| 03/25/2026 | $28.64 | $29.75 (3.88%) | $29.95 | $28.53 | 28.32 M | $42.35 B |
| 03/24/2026 | $27.33 | $27.47 (0.51%) | $27.57 | $27.24 | 8.73 M | $39.10 B |
| 03/23/2026 | $27.46 | $27.54 (0.29%) | $27.79 | $27.35 | 9.64 M | $39.20 B |
| 03/20/2026 | $27.71 | $27.27 (-1.59%) | $27.79 | $27.09 | 11.15 M | $38.82 B |
| 03/19/2026 | $27.30 | $28.02 (2.64%) | $28.16 | $27.15 | 12.20 M | $39.89 B |
| 03/18/2026 | $28.42 | $28.20 (-0.77%) | $28.86 | $28.19 | 6.81 M | $40.14 B |
| 03/17/2026 | $28.58 | $28.54 (-0.14%) | $28.79 | $28.48 | 6.78 M | $40.63 B |
| 03/16/2026 | $28.47 | $28.49 (0.07%) | $29.24 | $28.28 | 13.71 M | $40.56 B |
| 03/13/2026 | $28.26 | $28.32 (0.21%) | $28.52 | $28.11 | 9.20 M | $40.31 B |
| 03/12/2026 | $28.07 | $27.94 (-0.46%) | $28.37 | $27.91 | 10.07 M | $39.77 B |
| 03/11/2026 | $27.83 | $28.11 (1.01%) | $28.16 | $27.78 | 8.80 M | $40.01 B |
| 03/10/2026 | $27.59 | $27.73 (0.51%) | $28.18 | $27.52 | 11.58 M | $39.47 B |
| 03/09/2026 | $26.94 | $27.47 (1.97%) | $27.56 | $26.81 | 12.76 M | $39.10 B |
| 03/06/2026 | $26.36 | $27.03 (2.54%) | $27.34 | $26.23 | 22.90 M | $38.48 B |
| 03/05/2026 | $24.51 | $25.47 (3.92%) | $25.49 | $24.51 | 27.91 M | $36.26 B |
| 03/04/2026 | $25.38 | $25.40 (0.08%) | $25.44 | $25.15 | 17.40 M | $36.16 B |
| 03/03/2026 | $25.32 | $25.64 (1.26%) | $25.79 | $25.02 | 16.01 M | $36.50 B |
| 03/02/2026 | $25.71 | $26.35 (2.49%) | $26.36 | $25.65 | 9.51 M | $37.51 B |
| 02/27/2026 | $26.57 | $26.53 (-0.15%) | $26.74 | $26.40 | 7.86 M | $37.77 B |
| 02/26/2026 | $26.82 | $26.98 (0.6%) | $27.06 | $26.68 | 9.68 M | $38.41 B |
| 02/25/2026 | $27.46 | $27.54 (0.29%) | $27.59 | $27.22 | 4.55 M | $39.20 B |
| 02/24/2026 | $27.30 | $27.52 (0.81%) | $27.63 | $27.15 | 5.39 M | $39.17 B |
| 02/23/2026 | $27.56 | $27.23 (-1.2%) | $27.60 | $27.00 | 7.43 M | $38.76 B |
| 02/20/2026 | $26.80 | $27.41 (2.28%) | $27.52 | $26.72 | 8.65 M | $39.02 B |
| 02/19/2026 | $27.42 | $27.27 (-0.55%) | $27.45 | $27.08 | 5.25 M | $38.82 B |
| 02/18/2026 | $27.51 | $27.41 (-0.36%) | $27.62 | $27.33 | 3.78 M | $39.02 B |
| 02/17/2026 | $27.14 | $27.33 (0.7%) | $27.48 | $26.95 | 6.22 M | $38.90 B |
| 02/13/2026 | $27.05 | $27.14 (0.33%) | $27.48 | $27.03 | 8.91 M | $38.63 B |
| 02/12/2026 | $27.86 | $27.52 (-1.22%) | $27.88 | $27.02 | 13.13 M | $39.17 B |
| 02/11/2026 | $28.04 | $28.27 (0.82%) | $28.31 | $27.87 | 5.83 M | $40.24 B |
| 02/10/2026 | $28.12 | $28.35 (0.82%) | $28.71 | $27.93 | 7.78 M | $40.36 B |
| 02/09/2026 | $27.75 | $28.01 (0.94%) | $28.25 | $27.62 | 7.50 M | $39.87 B |
| 02/06/2026 | $27.60 | $28.07 (1.7%) | $28.11 | $27.50 | 8.88 M | $39.96 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.
