JD.com Inc. (JD)
NASDAQ: JD
· Real-Time Price · USD
31.68
0.23 (0.73%)
At close: Sep 08, 2025, 10:08 AM
JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.39 | 31.45 | 30.96 | 31.45 | 31.45 | 1.68% | 13,874,860 |
| Sep 4, 2025 | 31.02 | 31.14 | 30.61 | 30.93 | 30.93 | -0.87% | 13,222,500 |
| Sep 3, 2025 | 31.00 | 31.33 | 30.87 | 31.20 | 31.20 | -1.20% | 9,620,810 |
| Sep 2, 2025 | 30.55 | 31.62 | 30.21 | 31.58 | 31.58 | 1.64% | 16,122,211 |
| Aug 29, 2025 | 30.76 | 31.34 | 30.50 | 31.07 | 31.07 | 2.24% | 18,807,400 |
| Aug 28, 2025 | 30.13 | 30.45 | 29.90 | 30.39 | 30.39 | -1.40% | 18,320,600 |
| Aug 27, 2025 | 30.80 | 30.88 | 30.55 | 30.82 | 30.82 | -3.11% | 16,777,306 |
| Aug 26, 2025 | 32.10 | 32.37 | 31.76 | 31.81 | 31.81 | -0.56% | 5,606,213 |
| Aug 25, 2025 | 32.22 | 32.42 | 31.99 | 31.99 | 31.99 | 0.35% | 9,985,600 |
| Aug 22, 2025 | 31.31 | 31.96 | 31.20 | 31.88 | 31.88 | 2.25% | 12,016,228 |
| Aug 21, 2025 | 30.98 | 31.30 | 30.95 | 31.18 | 31.18 | 0.03% | 5,008,000 |
| Aug 20, 2025 | 31.26 | 31.45 | 30.96 | 31.17 | 31.17 | -0.22% | 7,150,407 |
| Aug 19, 2025 | 31.52 | 31.85 | 31.13 | 31.24 | 31.24 | -1.67% | 8,780,100 |
| Aug 18, 2025 | 31.99 | 32.48 | 31.68 | 31.77 | 31.77 | 0.22% | 9,850,000 |
| Aug 15, 2025 | 31.12 | 31.81 | 31.12 | 31.70 | 31.70 | 0.38% | 14,059,807 |
| Aug 14, 2025 | 31.90 | 32.77 | 31.16 | 31.58 | 31.58 | -2.86% | 24,556,800 |
| 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 |