JD.com Inc. (JD)
NASDAQ: JD
· Real-Time Price · USD
31.74
0.16 (0.51%)
At close: Aug 15, 2025, 3:10 PM
JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.90 | 32.77 | 31.16 | 31.58 | 31.58 | -2.86% | 23,897,156 |
| Aug 13, 2025 | 32.73 | 32.80 | 32.12 | 32.51 | 32.51 | 1.21% | 16,590,600 |
| Aug 12, 2025 | 31.46 | 32.20 | 31.41 | 32.12 | 32.12 | 3.01% | 8,489,073 |
| Aug 11, 2025 | 31.23 | 31.56 | 31.05 | 31.18 | 31.18 | -0.98% | 7,618,000 |
| Aug 8, 2025 | 31.42 | 31.50 | 31.19 | 31.49 | 31.49 | -0.82% | 4,302,804 |
| Aug 7, 2025 | 31.66 | 31.83 | 31.52 | 31.75 | 31.75 | 1.31% | 4,975,833 |
| Aug 6, 2025 | 31.29 | 31.42 | 30.97 | 31.34 | 31.34 | 0.00% | 4,616,700 |
| Aug 5, 2025 | 31.40 | 31.61 | 31.31 | 31.34 | 31.34 | -0.89% | 5,967,147 |
| Aug 4, 2025 | 31.47 | 31.66 | 31.17 | 31.62 | 31.62 | 2.30% | 9,410,715 |
| Aug 1, 2025 | 31.12 | 31.17 | 30.60 | 30.91 | 30.91 | -1.84% | 11,472,700 |
| Jul 31, 2025 | 31.27 | 31.91 | 31.08 | 31.49 | 31.49 | -0.82% | 12,633,630 |
| Jul 30, 2025 | 32.06 | 32.17 | 31.58 | 31.75 | 31.75 | -1.46% | 9,185,100 |
| Jul 29, 2025 | 33.20 | 33.27 | 32.13 | 32.22 | 32.22 | -3.01% | 11,111,500 |
| Jul 28, 2025 | 33.38 | 33.65 | 33.06 | 33.22 | 33.22 | 0.12% | 5,788,343 |
| Jul 25, 2025 | 33.15 | 33.31 | 32.98 | 33.18 | 33.18 | -0.87% | 4,898,006 |
| Jul 24, 2025 | 33.93 | 33.98 | 33.31 | 33.47 | 33.47 | -1.36% | 7,713,800 |
| Jul 23, 2025 | 34.24 | 34.32 | 33.83 | 33.93 | 33.93 | 0.15% | 8,726,203 |
| Jul 22, 2025 | 33.49 | 33.99 | 33.18 | 33.88 | 33.88 | 1.44% | 10,338,600 |
| Jul 21, 2025 | 33.55 | 33.88 | 33.16 | 33.40 | 33.40 | -1.53% | 10,481,438 |
| Jul 18, 2025 | 34.00 | 34.54 | 33.65 | 33.92 | 33.92 | 3.76% | 23,776,800 |