JD.com, Inc. American Depositary Shares
JD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.73 | $25.85 | $25.56 | $25.68 | +0.20% | 5.80M |
| Oct 29, 2026 | $25.40 | $25.77 | $25.34 | $25.63 | +0.71% | 4.61M |
| Oct 28, 2026 | $25.57 | $25.61 | $25.27 | $25.45 | -0.47% | 6.56M |
| Oct 27, 2026 | $25.23 | $25.59 | $25.06 | $25.57 | +1.31% | 8.43M |
| Oct 26, 2026 | $25.37 | $25.42 | $25.10 | $25.24 | -0.47% | 5.08M |
| Oct 23, 2026 | $25.61 | $25.74 | $25.32 | $25.36 | -1.25% | 6.73M |
| Oct 22, 2026 | $25.23 | $25.85 | $25.18 | $25.68 | -0.43% | 8.78M |
| Oct 21, 2026 | $26.32 | $26.32 | $25.59 | $25.79 | -3.62% | 27.58M |
| Oct 20, 2026 | $26.65 | $26.85 | $26.54 | $26.76 | -0.07% | 4.17M |
| Oct 19, 2026 | $27.06 | $27.10 | $26.72 | $26.78 | -0.85% | 4.46M |
| Oct 16, 2026 | $27.20 | $27.22 | $26.87 | $27.01 | -1.39% | 6.80M |
| Oct 15, 2026 | $26.89 | $27.47 | $26.68 | $27.39 | +2.66% | 9.42M |
| Oct 14, 2026 | $26.94 | $27.02 | $26.51 | $26.68 | -0.37% | 6.71M |
| Oct 13, 2026 | $26.62 | $27.03 | $26.56 | $26.78 | +0.22% | 8.95M |
| Oct 12, 2026 | $27.58 | $27.61 | $26.71 | $26.72 | -1.37% | 11.97M |
| Oct 9, 2026 | $26.91 | $27.36 | $26.85 | $27.09 | +0.67% | 8.93M |
| Oct 8, 2026 | $26.94 | $27.04 | $26.64 | $26.91 | -0.44% | 6.66M |
| Oct 7, 2026 | $26.54 | $27.04 | $26.42 | $27.03 | +2.00% | 7.07M |
| Oct 6, 2026 | $26.36 | $26.62 | $26.18 | $26.50 | +0.53% | 6.78M |
| Oct 5, 2026 | $26.12 | $26.56 | $26.07 | $26.36 | +2.25% | 7.36M |
| Oct 2, 2026 | $26.05 | $26.12 | $25.71 | $25.78 | -2.24% | 8.87M |
| Oct 1, 2026 | $26.67 | $26.87 | $26.27 | $26.37 | -0.86% | 5.03M |
| Sep 30, 2026 | $26.57 | $26.69 | $26.51 | $26.60 | +1.14% | 5.09M |
| Sep 29, 2026 | $26.32 | $26.41 | $26.12 | $26.30 | -1.16% | 7.49M |
| Sep 28, 2026 | $26.68 | $26.80 | $26.58 | $26.61 | +0.38% | 5.60M |
| Sep 25, 2026 | $26.58 | $26.60 | $26.39 | $26.51 | -0.90% | 5.16M |
| Sep 24, 2026 | $27.04 | $27.09 | $26.67 | $26.75 | -1.51% | 6.91M |
| Sep 23, 2026 | $27.05 | $27.24 | $26.86 | $27.16 | -0.80% | 4.73M |
| Sep 22, 2026 | $27.55 | $27.72 | $27.27 | $27.38 | +0.37% | 5.08M |
| Sep 21, 2026 | $26.96 | $27.29 | $26.70 | $27.28 | +1.34% | 6.46M |
| Sep 18, 2026 | $26.77 | $27.02 | $26.74 | $26.92 | +1.05% | 6.39M |
| Sep 17, 2026 | $26.90 | $26.94 | $26.63 | $26.64 | -0.97% | 5.71M |
| Sep 16, 2026 | $26.99 | $27.03 | $26.76 | $26.90 | -0.70% | 6.42M |
| Sep 15, 2026 | $27.26 | $27.41 | $27.05 | $27.09 | -0.62% | 4.39M |
| Sep 14, 2026 | $27.09 | $27.50 | $26.99 | $27.26 | +0.74% | 4.82M |
| 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 | — | 4.20M |
