JD.com Inc. (JD)
35.95
-1.49 (-3.98%)
At close: Apr 16, 2025, 9:53 AM
JD.com Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.17 | 37.17 | 37.44 | 37.44 | -1.94% | 11,167,273 |
| Apr 14, 2025 | 37.72 | 37.72 | 39.27 | 39.27 | 37.65 | 37.65 | 38.18 | 38.18 | 4.83% | 18,710,200 |
| Apr 11, 2025 | 36.24 | 36.24 | 36.70 | 36.70 | 35.08 | 35.08 | 36.42 | 36.42 | 2.36% | 22,648,300 |
| Apr 10, 2025 | 36.03 | 36.03 | 37.17 | 37.17 | 34.99 | 34.99 | 35.58 | 35.58 | 1.43% | 24,546,400 |
| Apr 9, 2025 | 33.39 | 33.39 | 35.65 | 35.65 | 33.03 | 33.03 | 35.08 | 35.08 | 6.24% | 26,784,500 |
| Apr 8, 2025 | 35.71 | 35.71 | 35.95 | 35.95 | 32.72 | 32.72 | 33.02 | 33.02 | -5.44% | 26,493,222 |
| Apr 7, 2025 | 34.42 | 33.45 | 36.97 | 35.93 | 33.52 | 32.58 | 34.92 | 33.94 | -5.13% | 28,861,917 |
| Apr 4, 2025 | 36.40 | 35.38 | 36.91 | 35.88 | 34.86 | 33.88 | 36.81 | 35.78 | -7.74% | 25,781,400 |
| Apr 3, 2025 | 39.29 | 38.19 | 40.26 | 39.13 | 39.21 | 38.11 | 39.90 | 38.78 | -2.90% | 10,969,200 |
| Apr 2, 2025 | 41.22 | 40.07 | 41.48 | 40.32 | 40.67 | 39.53 | 41.09 | 39.94 | -0.56% | 6,850,400 |
| Apr 1, 2025 | 41.31 | 40.15 | 41.69 | 40.52 | 41.07 | 39.92 | 41.32 | 40.16 | 0.49% | 11,027,700 |
| Mar 31, 2025 | 40.86 | 39.72 | 41.32 | 40.16 | 40.55 | 39.42 | 41.12 | 39.97 | -1.11% | 7,232,100 |
| Mar 28, 2025 | 41.99 | 40.81 | 42.21 | 41.02 | 41.44 | 40.27 | 41.58 | 40.41 | -3.05% | 6,737,941 |
| Mar 27, 2025 | 41.99 | 40.82 | 43.38 | 42.17 | 41.80 | 40.63 | 42.89 | 41.69 | 2.66% | 9,563,600 |
| Mar 26, 2025 | 41.84 | 40.67 | 42.30 | 41.12 | 41.47 | 40.31 | 41.78 | 40.61 | 0.75% | 9,396,292 |
| Mar 25, 2025 | 41.75 | 40.58 | 42.62 | 41.43 | 41.36 | 40.20 | 41.47 | 40.31 | -2.58% | 11,454,900 |
| Mar 24, 2025 | 42.52 | 41.33 | 42.81 | 41.61 | 42.03 | 40.86 | 42.57 | 41.38 | 0.78% | 8,128,800 |
| Mar 21, 2025 | 42.08 | 40.89 | 42.46 | 41.26 | 41.89 | 40.71 | 42.24 | 41.05 | -1.72% | 10,837,900 |
| Mar 20, 2025 | 42.58 | 41.38 | 43.59 | 42.36 | 42.41 | 41.22 | 42.98 | 41.77 | -4.13% | 17,561,100 |
| Mar 19, 2025 | 45.28 | 44.01 | 45.38 | 44.10 | 44.26 | 43.02 | 44.83 | 43.57 | -0.20% | 6,523,000 |
| Mar 18, 2025 | 45.68 | 44.40 | 45.75 | 44.47 | 44.69 | 43.44 | 44.92 | 43.66 | -0.64% | 10,885,820 |
| Mar 17, 2025 | 43.42 | 42.20 | 45.28 | 44.01 | 43.30 | 42.08 | 45.21 | 43.94 | 4.75% | 15,971,346 |
| Mar 14, 2025 | 43.00 | 41.79 | 43.38 | 42.16 | 42.68 | 41.48 | 43.16 | 41.95 | 4.66% | 12,370,535 |
| Mar 13, 2025 | 40.52 | 39.38 | 42.15 | 40.96 | 40.49 | 39.35 | 41.24 | 40.08 | 2.16% | 16,393,200 |
| Mar 12, 2025 | 40.25 | 39.12 | 40.67 | 39.53 | 39.62 | 38.51 | 40.37 | 39.24 | -0.93% | 11,662,000 |
| Mar 11, 2025 | 41.55 | 40.39 | 41.79 | 40.62 | 40.36 | 39.23 | 40.75 | 39.61 | 0.27% | 13,318,500 |
| Mar 10, 2025 | 41.16 | 40.01 | 41.80 | 40.63 | 40.20 | 39.07 | 40.64 | 39.50 | -3.90% | 16,387,300 |
| Mar 7, 2025 | 43.29 | 42.07 | 43.75 | 42.52 | 41.75 | 40.58 | 42.29 | 41.10 | -3.71% | 22,241,533 |
| Mar 6, 2025 | 44.73 | 43.48 | 46.45 | 45.15 | 42.69 | 41.49 | 43.92 | 42.69 | 0.37% | 46,754,400 |
| Mar 5, 2025 | 42.44 | 41.25 | 43.90 | 42.67 | 41.92 | 40.74 | 43.76 | 42.53 | 6.86% | 19,302,200 |
| Mar 4, 2025 | 40.62 | 39.48 | 41.63 | 40.46 | 40.31 | 39.18 | 40.95 | 39.80 | 1.76% | 11,817,500 |
| Mar 3, 2025 | 41.29 | 40.13 | 41.69 | 40.52 | 39.96 | 38.84 | 40.24 | 39.11 | -3.96% | 15,436,500 |
| Feb 28, 2025 | 40.97 | 39.82 | 41.92 | 40.74 | 40.90 | 39.75 | 41.90 | 40.72 | -1.50% | 9,714,341 |
| Feb 27, 2025 | 42.92 | 41.72 | 43.34 | 42.13 | 42.04 | 40.86 | 42.54 | 41.35 | 0.02% | 10,789,815 |
| Feb 26, 2025 | 42.80 | 41.60 | 43.50 | 42.28 | 42.18 | 41.00 | 42.53 | 41.34 | 6.14% | 17,009,473 |
| Feb 25, 2025 | 39.95 | 38.83 | 40.56 | 39.43 | 39.77 | 38.66 | 40.07 | 38.95 | 1.93% | 16,079,929 |
| Feb 24, 2025 | 40.76 | 39.62 | 40.99 | 39.84 | 38.83 | 37.74 | 39.31 | 38.21 | -7.33% | 27,908,919 |
| Feb 21, 2025 | 41.74 | 40.57 | 43.63 | 42.41 | 41.54 | 40.37 | 42.42 | 41.23 | 2.99% | 22,998,409 |
| Feb 20, 2025 | 41.47 | 40.30 | 42.93 | 41.72 | 40.48 | 39.34 | 41.19 | 40.03 | 5.10% | 20,897,000 |
| Feb 19, 2025 | 39.23 | 38.13 | 39.34 | 38.24 | 38.59 | 37.51 | 39.19 | 38.09 | 0.72% | 10,187,004 |
| Feb 18, 2025 | 40.19 | 39.06 | 40.20 | 39.07 | 38.76 | 37.67 | 38.91 | 37.82 | -5.97% | 18,769,400 |
| Feb 14, 2025 | 42.01 | 40.83 | 42.22 | 41.04 | 40.98 | 39.83 | 41.38 | 40.22 | 4.52% | 13,326,400 |
| Feb 13, 2025 | 38.15 | 37.08 | 39.66 | 38.55 | 37.84 | 36.78 | 39.59 | 38.48 | 0.71% | 10,155,822 |
| Feb 12, 2025 | 39.97 | 38.85 | 40.03 | 38.91 | 38.90 | 37.81 | 39.31 | 38.21 | -3.65% | 19,220,100 |
| Feb 11, 2025 | 41.20 | 40.04 | 41.54 | 40.37 | 40.40 | 39.26 | 40.80 | 39.65 | -3.25% | 18,749,200 |
| Feb 10, 2025 | 41.43 | 40.27 | 42.31 | 41.13 | 40.65 | 39.51 | 42.17 | 40.99 | 4.98% | 10,894,644 |
| Feb 7, 2025 | 40.60 | 39.46 | 41.33 | 40.17 | 39.86 | 38.74 | 40.17 | 39.04 | 0.40% | 8,332,408 |
| Feb 6, 2025 | 40.45 | 39.32 | 40.64 | 39.50 | 39.83 | 38.72 | 40.01 | 38.89 | 0.50% | 5,359,937 |
| Feb 5, 2025 | 40.29 | 39.16 | 40.55 | 39.41 | 39.69 | 38.57 | 39.81 | 38.69 | -3.28% | 10,936,955 |
| Feb 4, 2025 | 41.65 | 40.48 | 42.25 | 41.06 | 41.12 | 39.96 | 41.16 | 40.00 | 2.82% | 13,552,700 |