JD.com, Inc. American Depositary Shares
JD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $27.26 | $27.40 | $27.03 | $27.06 | +0.15% | 4.18M |
| Sep 10, 2026 | $26.75 | $27.08 | $26.75 | $27.02 | +0.07% | 6.82M |
| Sep 9, 2026 | $27.12 | $27.27 | $26.85 | $27.00 | -2.46% | 9.00M |
| Sep 8, 2026 | $27.75 | $27.90 | $27.44 | $27.68 | -2.05% | 6.35M |
| Sep 4, 2026 | $28.16 | $28.29 | $28.03 | $28.26 | +1.87% | 4.89M |
| Sep 3, 2026 | $27.45 | $27.82 | $27.36 | $27.74 | -0.32% | 6.93M |
| Sep 2, 2026 | $27.71 | $28.03 | $27.70 | $27.83 | -0.25% | 6.77M |
| Sep 1, 2026 | $27.87 | $28.11 | $27.71 | $27.90 | -1.20% | 6.64M |
| Aug 31, 2026 | $28.57 | $28.71 | $28.21 | $28.24 | -1.74% | 7.34M |
| Aug 28, 2026 | $28.49 | $28.75 | $28.46 | $28.74 | +0.88% | 4.79M |
| Aug 27, 2026 | $28.51 | $28.56 | $28.32 | $28.49 | -0.97% | 4.37M |
| Aug 26, 2026 | $28.99 | $29.12 | $28.74 | $28.77 | -2.01% | 4.71M |
| Aug 25, 2026 | $28.94 | $29.39 | $28.88 | $29.36 | +0.55% | 5.22M |
| Aug 24, 2026 | $29.06 | $29.36 | $28.99 | $29.20 | -0.58% | 5.47M |
| Aug 21, 2026 | $29.58 | $29.58 | $29.17 | $29.37 | -0.14% | 5.22M |
| Aug 20, 2026 | $29.14 | $29.50 | $28.92 | $29.41 | +0.20% | 6.29M |
| Aug 19, 2026 | $28.84 | $29.38 | $28.81 | $29.35 | +1.84% | 8.70M |
| Aug 18, 2026 | $28.44 | $28.82 | $28.34 | $28.82 | +1.12% | 7.98M |
| Aug 17, 2026 | $28.86 | $28.99 | $28.43 | $28.50 | -1.93% | 8.92M |
| Aug 14, 2026 | $28.53 | $29.16 | $28.53 | $29.06 | -0.82% | 14.50M |
| Aug 13, 2026 | $30.83 | $31.37 | $28.86 | $29.30 | -7.31% | 32.09M |
| Aug 12, 2026 | $31.39 | $31.61 | $31.01 | $31.61 | -0.97% | 13.60M |
| Aug 11, 2026 | $32.27 | $32.27 | $31.71 | $31.92 | -4.63% | 12.83M |
| Aug 10, 2026 | $32.98 | $33.49 | $32.94 | $33.47 | +1.52% | 7.66M |
| Aug 7, 2026 | $32.79 | $32.99 | $32.65 | $32.97 | +0.49% | 4.20M |
| Aug 6, 2026 | $32.56 | $32.83 | $32.22 | $32.81 | +0.83% | 4.32M |
| Aug 5, 2026 | $33.20 | $33.20 | $32.51 | $32.54 | -1.30% | 5.63M |
| Aug 4, 2026 | $32.76 | $32.97 | $32.66 | $32.97 | -0.15% | 4.48M |
| Aug 3, 2026 | $33.00 | $33.22 | $32.87 | $33.02 | +0.03% | 7.37M |
| Jul 31, 2026 | $32.30 | $33.03 | $32.25 | $33.01 | +2.17% | 9.05M |
| Jul 30, 2026 | $32.59 | $32.59 | $31.84 | $32.31 | +0.34% | 9.03M |
| Jul 29, 2026 | $31.92 | $32.59 | $31.92 | $32.20 | +1.29% | 11.75M |
| Jul 28, 2026 | $31.62 | $32.19 | $31.57 | $31.79 | +2.71% | 12.84M |
| Jul 27, 2026 | $30.50 | $30.96 | $30.31 | $30.95 | +2.52% | 8.38M |
| Jul 24, 2026 | $30.02 | $30.42 | $29.99 | $30.19 | +0.33% | 5.10M |
| Jul 23, 2026 | $30.18 | $30.31 | $29.93 | $30.09 | -0.20% | 5.13M |
| Jul 22, 2026 | $30.39 | $30.40 | $30.10 | $30.15 | -0.92% | 3.71M |
| Jul 21, 2026 | $30.87 | $30.94 | $30.37 | $30.43 | -0.56% | 6.00M |
| Jul 20, 2026 | $30.50 | $30.77 | $30.26 | $30.60 | +3.31% | 8.63M |
| Jul 17, 2026 | $29.43 | $29.86 | $29.25 | $29.62 | -0.20% | 6.95M |
| Jul 16, 2026 | $29.80 | $29.97 | $29.66 | $29.68 | +1.37% | 9.72M |
| Jul 15, 2026 | $29.58 | $29.93 | $29.26 | $29.28 | +1.53% | 9.68M |
| Jul 14, 2026 | $29.12 | $29.21 | $28.83 | $28.84 | -0.14% | 4.91M |
| Jul 13, 2026 | $28.89 | $29.29 | $28.71 | $28.88 | +2.41% | 8.43M |
| Jul 10, 2026 | $28.36 | $28.56 | $28.15 | $28.20 | +1.66% | 6.30M |
| Jul 9, 2026 | $27.48 | $27.93 | $27.43 | $27.74 | +0.40% | 6.85M |
| Jul 8, 2026 | $27.47 | $27.73 | $27.27 | $27.63 | +4.30% | 12.04M |
| Jul 7, 2026 | $26.69 | $27.19 | $26.46 | $26.49 | -1.08% | 6.10M |
| Jul 6, 2026 | $26.80 | $26.95 | $26.54 | $26.78 | +0.60% | 5.28M |
| Jul 2, 2026 | $26.31 | $26.69 | $26.15 | $26.62 | +1.18% | 7.80M |
| Jul 1, 2026 | $25.47 | $26.48 | $25.41 | $26.31 | +3.26% | 9.18M |
| Jun 30, 2026 | $25.30 | $25.63 | $25.07 | $25.48 | +0.91% | 7.75M |
| Jun 29, 2026 | $25.54 | $25.69 | $25.08 | $25.25 | -0.55% | 9.55M |
| Jun 26, 2026 | $24.67 | $25.45 | $24.55 | $25.39 | +0.79% | 13.02M |
| Jun 25, 2026 | $25.14 | $25.23 | $24.76 | $25.19 | -1.14% | 14.52M |
| Jun 24, 2026 | $25.77 | $25.90 | $25.45 | $25.48 | -2.45% | 10.74M |
| Jun 23, 2026 | $26.31 | $26.84 | $26.02 | $26.12 | -3.33% | 12.36M |
| Jun 22, 2026 | $27.15 | $27.44 | $26.89 | $27.02 | -1.99% | 9.60M |
| Jun 18, 2026 | $27.69 | $27.83 | $27.45 | $27.57 | -1.22% | 7.94M |
| Jun 17, 2026 | $28.41 | $28.53 | $27.82 | $27.91 | — | 6.40M |
