JD.com JD
NASDAQ · China · Consumer Discretionary
$26.60+0.30 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.60 | +1.14% | $26.57 | $26.69 | $26.51 | 5.08M |
| 2026-09-29 | $26.30 | -1.16% | $26.32 | $26.41 | $26.11 | 7.48M |
| 2026-09-28 | $26.61 | +0.38% | $26.68 | $26.80 | $26.58 | 5.60M |
| 2026-09-25 | $26.51 | -0.90% | $26.58 | $26.60 | $26.39 | 5.16M |
| 2026-09-24 | $26.75 | -1.51% | $27.03 | $27.09 | $26.67 | 6.91M |
| 2026-09-23 | $27.16 | -0.80% | $27.05 | $27.24 | $26.86 | 4.73M |
| 2026-09-22 | $27.38 | +0.37% | $27.55 | $27.72 | $27.27 | 5.08M |
| 2026-09-21 | $27.28 | +1.34% | $26.96 | $27.29 | $26.70 | 6.46M |
| 2026-09-18 | $26.92 | +1.05% | $26.76 | $27.01 | $26.74 | 6.38M |
| 2026-09-17 | $26.64 | -0.97% | $26.90 | $26.94 | $26.63 | 5.70M |
| 2026-09-16 | $26.90 | -0.70% | $26.99 | $27.03 | $26.76 | 6.42M |
| 2026-09-15 | $27.09 | -0.62% | $27.25 | $27.41 | $27.05 | 4.39M |
| 2026-09-14 | $27.26 | +0.74% | $27.09 | $27.50 | $26.99 | 4.82M |
| 2026-09-11 | $27.06 | +0.15% | $27.26 | $27.40 | $27.03 | 4.18M |
| 2026-09-10 | $27.02 | +0.07% | $26.75 | $27.08 | $26.75 | 6.82M |
| 2026-09-09 | $27.00 | -2.46% | $27.12 | $27.27 | $26.85 | 9.00M |
| 2026-09-08 | $27.68 | -2.05% | $27.75 | $27.90 | $27.43 | 6.35M |
| 2026-09-04 | $28.26 | +1.87% | $28.16 | $28.29 | $28.02 | 4.89M |
| 2026-09-03 | $27.74 | -0.32% | $27.44 | $27.82 | $27.35 | 6.93M |
| 2026-09-02 | $27.83 | -0.25% | $27.70 | $28.02 | $27.70 | 6.76M |
| 2026-09-01 | $27.90 | -1.20% | $27.86 | $28.11 | $27.71 | 6.64M |
| 2026-08-31 | $28.24 | -1.74% | $28.57 | $28.71 | $28.20 | 7.34M |
| 2026-08-28 | $28.74 | +0.88% | $28.49 | $28.75 | $28.46 | 4.78M |
| 2026-08-27 | $28.49 | -0.97% | $28.51 | $28.56 | $28.32 | 4.36M |
| 2026-08-26 | $28.77 | -2.01% | $28.99 | $29.12 | $28.74 | 4.71M |
| 2026-08-25 | $29.36 | +0.55% | $28.93 | $29.39 | $28.88 | 5.21M |
| 2026-08-24 | $29.20 | -0.58% | $29.06 | $29.36 | $28.99 | 5.47M |
| 2026-08-21 | $29.37 | -0.14% | $29.58 | $29.58 | $29.17 | 5.22M |
| 2026-08-20 | $29.41 | +0.20% | $29.14 | $29.50 | $28.92 | 6.29M |
| 2026-08-19 | $29.35 | +1.84% | $28.84 | $29.38 | $28.81 | 8.70M |
| 2026-08-18 | $28.82 | +1.12% | $28.44 | $28.82 | $28.33 | 7.98M |
| 2026-08-17 | $28.50 | -1.93% | $28.86 | $28.99 | $28.43 | 8.92M |
| 2026-08-14 | $29.06 | -0.82% | $28.53 | $29.16 | $28.53 | 14.50M |
| 2026-08-13 | $29.30 | -7.31% | $30.83 | $31.37 | $28.86 | 32.09M |
| 2026-08-12 | $31.61 | -0.97% | $31.39 | $31.61 | $31.01 | 13.60M |
| 2026-08-11 | $31.92 | -4.63% | $32.26 | $32.26 | $31.71 | 12.83M |
| 2026-08-10 | $33.47 | +1.52% | $32.98 | $33.49 | $32.94 | 7.66M |
| 2026-08-07 | $32.97 | +0.49% | $32.79 | $32.99 | $32.65 | 4.20M |
| 2026-08-06 | $32.81 | +0.83% | $32.56 | $32.83 | $32.22 | 4.32M |
| 2026-08-05 | $32.54 | -1.30% | $33.20 | $33.20 | $32.51 | 5.63M |
| 2026-08-04 | $32.97 | -0.15% | $32.76 | $32.97 | $32.66 | 4.48M |
| 2026-08-03 | $33.02 | +0.03% | $33.00 | $33.22 | $32.87 | 7.37M |
| 2026-07-31 | $33.01 | +2.17% | $32.30 | $33.03 | $32.25 | 9.05M |
| 2026-07-30 | $32.31 | +0.34% | $32.59 | $32.59 | $31.83 | 9.03M |
| 2026-07-29 | $32.20 | +1.29% | $31.92 | $32.58 | $31.92 | 11.75M |
| 2026-07-28 | $31.79 | +2.71% | $31.62 | $32.19 | $31.57 | 12.84M |
| 2026-07-27 | $30.95 | +2.52% | $30.50 | $30.95 | $30.31 | 8.38M |
| 2026-07-24 | $30.19 | +0.33% | $30.01 | $30.42 | $29.99 | 5.10M |
| 2026-07-23 | $30.09 | -0.20% | $30.18 | $30.31 | $29.92 | 5.13M |
| 2026-07-22 | $30.15 | -0.92% | $30.39 | $30.40 | $30.09 | 3.71M |
| 2026-07-21 | $30.43 | -0.56% | $30.87 | $30.94 | $30.37 | 6.00M |
| 2026-07-20 | $30.60 | +3.31% | $30.50 | $30.77 | $30.25 | 8.63M |
| 2026-07-17 | $29.62 | -0.20% | $29.43 | $29.85 | $29.25 | 6.95M |
| 2026-07-16 | $29.68 | +1.37% | $29.80 | $29.97 | $29.66 | 9.72M |
| 2026-07-15 | $29.28 | +1.53% | $29.58 | $29.93 | $29.26 | 9.68M |
| 2026-07-14 | $28.84 | -0.14% | $29.12 | $29.21 | $28.83 | 4.91M |
| 2026-07-13 | $28.88 | +2.41% | $28.89 | $29.29 | $28.71 | 8.43M |
| 2026-07-10 | $28.20 | +1.66% | $28.36 | $28.56 | $28.15 | 6.30M |
| 2026-07-09 | $27.74 | +0.40% | $27.48 | $27.92 | $27.43 | 6.85M |
| 2026-07-08 | $27.63 | +4.30% | $27.47 | $27.73 | $27.26 | 12.04M |
| 2026-07-07 | $26.49 | -1.08% | $26.69 | $27.19 | $26.46 | 6.10M |
| 2026-07-06 | $26.78 | +0.60% | $26.80 | $26.95 | $26.54 | 5.28M |
| 2026-07-02 | $26.62 | +1.18% | $26.31 | $26.68 | $26.15 | 7.80M |
| 2026-07-01 | $26.31 | +3.26% | $25.47 | $26.48 | $25.41 | 9.18M |
| 2026-06-30 | $25.48 | +0.91% | $25.30 | $25.63 | $25.07 | 7.75M |
| 2026-06-29 | $25.25 | -0.55% | $25.53 | $25.69 | $25.08 | 9.55M |
| 2026-06-26 | $25.39 | +0.79% | $24.67 | $25.45 | $24.55 | 13.02M |
| 2026-06-25 | $25.19 | -1.14% | $25.14 | $25.23 | $24.76 | 14.52M |
| 2026-06-24 | $25.48 | -2.45% | $25.77 | $25.90 | $25.45 | 10.74M |
| 2026-06-23 | $26.12 | -3.33% | $26.31 | $26.84 | $26.02 | 12.36M |
| 2026-06-22 | $27.02 | -1.99% | $27.15 | $27.43 | $26.89 | 9.60M |
| 2026-06-18 | $27.57 | -1.22% | $27.69 | $27.83 | $27.45 | 7.94M |
| 2026-06-17 | $27.91 | -1.66% | $28.41 | $28.53 | $27.82 | 6.40M |
| 2026-06-16 | $28.38 | -1.05% | $28.15 | $28.47 | $28.00 | 10.46M |
| 2026-06-15 | $28.68 | +0.42% | $28.75 | $28.95 | $28.65 | 5.68M |
| 2026-06-12 | $28.56 | +1.78% | $28.70 | $28.73 | $28.40 | 7.68M |
| 2026-06-11 | $28.06 | -1.37% | $27.82 | $28.12 | $27.48 | 8.24M |
| 2026-06-10 | $28.45 | -0.97% | $28.57 | $28.88 | $28.44 | 4.00M |
| 2026-06-09 | $28.73 | +0.49% | $29.21 | $29.22 | $28.58 | 5.48M |
| 2026-06-08 | $28.59 | -1.00% | $29.04 | $29.18 | $28.57 | 5.15M |
| 2026-06-05 | $28.88 | -1.06% | $29.68 | $29.70 | $28.72 | 7.31M |
| 2026-06-04 | $29.19 | -0.75% | $29.41 | $29.79 | $29.18 | 5.55M |
| 2026-06-03 | $29.41 | -2.45% | $29.42 | $29.61 | $29.20 | 6.87M |
| 2026-06-02 | $30.15 | +3.64% | $30.42 | $30.69 | $30.08 | 10.86M |
| 2026-06-01 | $29.09 | +0.90% | $28.55 | $29.27 | $28.52 | 10.32M |
| 2026-05-29 | $28.83 | -1.06% | $28.81 | $29.07 | $28.66 | 6.07M |
| 2026-05-28 | $29.14 | -2.35% | $29.07 | $29.21 | $28.71 | 9.49M |
| 2026-05-27 | $29.84 | -0.50% | $29.55 | $30.13 | $29.45 | 7.25M |
| 2026-05-26 | $29.99 | -1.74% | $30.17 | $30.37 | $29.83 | 13.54M |
| 2026-05-22 | $30.52 | -3.02% | $30.25 | $30.99 | $30.13 | 10.42M |