5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
-14.19%
1 YEAR PERFORMANCE
-16.74%
JD.com, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.88 | $29.74 (-0.47%) | $30.02 | $29.69 | 6.42 M | $46.60 B |
| 12/03/2025 | $29.69 | $29.87 (0.61%) | $30.02 | $29.60 | 5.21 M | $46.63 B |
| 12/02/2025 | $29.80 | $30.05 (0.84%) | $30.16 | $29.61 | 5.96 M | $46.91 B |
| 12/01/2025 | $29.95 | $29.89 (-0.2%) | $30.14 | $29.89 | 10.82 M | $46.66 B |
| 11/28/2025 | $29.85 | $29.83 (-0.07%) | $29.99 | $29.74 | 6.42 M | $46.56 B |
| 11/26/2025 | $29.48 | $29.42 (-0.2%) | $29.73 | $29.01 | 12.66 M | $45.92 B |
| 11/25/2025 | $29.10 | $29.14 (0.14%) | $29.38 | $28.94 | 11.00 M | $45.49 B |
| 11/24/2025 | $28.94 | $29.06 (0.41%) | $29.17 | $28.77 | 12.00 M | $45.36 B |
| 11/21/2025 | $28.26 | $28.93 (2.37%) | $29.11 | $28.21 | 11.97 M | $45.16 B |
| 11/20/2025 | $29.07 | $28.39 (-2.34%) | $29.50 | $28.34 | 13.79 M | $44.32 B |
| 11/19/2025 | $29.27 | $28.88 (-1.33%) | $29.43 | $28.72 | 13.34 M | $45.08 B |
| 11/18/2025 | $29.10 | $29.45 (1.2%) | $29.74 | $29.02 | 11.46 M | $45.97 B |
| 11/17/2025 | $29.43 | $29.54 (0.37%) | $30.15 | $29.37 | 16.40 M | $46.11 B |
| 11/14/2025 | $29.56 | $29.31 (-0.85%) | $30.10 | $29.01 | 30.57 M | $41.63 B |
| 11/13/2025 | $31.45 | $30.71 (-2.35%) | $31.80 | $30.18 | 31.43 M | $43.62 B |
| 11/12/2025 | $31.93 | $31.25 (-2.13%) | $31.93 | $31.11 | 14.93 M | $44.39 B |
| 11/11/2025 | $31.82 | $31.61 (-0.66%) | $31.93 | $31.43 | 10.87 M | $44.90 B |
| 11/10/2025 | $31.49 | $31.41 (-0.25%) | $31.53 | $31.08 | 13.96 M | $44.62 B |
| 11/07/2025 | $31.39 | $31.79 (1.27%) | $31.90 | $30.95 | 10.59 M | $45.16 B |
| 11/06/2025 | $32.52 | $31.95 (-1.75%) | $32.67 | $31.72 | 8.39 M | $45.38 B |
| 11/05/2025 | $31.89 | $32.04 (0.47%) | $32.09 | $31.64 | 7.42 M | $45.51 B |
| 11/04/2025 | $31.84 | $31.82 (-0.06%) | $32.36 | $31.68 | 11.18 M | $45.20 B |
| 11/03/2025 | $33.00 | $32.78 (-0.67%) | $33.00 | $32.30 | 7.71 M | $46.56 B |
| 10/31/2025 | $32.91 | $33.04 (0.4%) | $33.26 | $32.66 | 8.09 M | $46.93 B |
| 10/30/2025 | $33.25 | $33.37 (0.36%) | $33.75 | $33.06 | 10.34 M | $47.40 B |
| 10/29/2025 | $35.02 | $34.36 (-1.88%) | $35.06 | $34.11 | 10.32 M | $48.81 B |
| 10/28/2025 | $33.99 | $34.53 (1.59%) | $34.77 | $33.82 | 12.46 M | $49.05 B |
| 10/27/2025 | $34.22 | $34.20 (-0.06%) | $34.38 | $34.03 | 10.58 M | $48.58 B |
| 10/24/2025 | $33.48 | $33.19 (-0.87%) | $33.55 | $33.04 | 8.42 M | $47.15 B |
| 10/23/2025 | $32.90 | $33.18 (0.85%) | $33.38 | $32.82 | 10.96 M | $47.13 B |
| 10/22/2025 | $32.61 | $32.46 (-0.46%) | $32.87 | $32.17 | 9.98 M | $46.11 B |
| 10/21/2025 | $33.01 | $32.83 (-0.55%) | $33.17 | $32.76 | 9.31 M | $46.64 B |
| 10/20/2025 | $33.00 | $33.76 (2.3%) | $33.90 | $32.58 | 14.13 M | $47.96 B |
| 10/17/2025 | $32.35 | $33.07 (2.23%) | $33.34 | $32.16 | 9.94 M | $46.98 B |
| 10/16/2025 | $33.22 | $32.74 (-1.44%) | $33.41 | $32.67 | 7.94 M | $46.51 B |
| 10/15/2025 | $33.09 | $33.14 (0.15%) | $33.50 | $32.85 | 11.35 M | $47.08 B |
| 10/14/2025 | $32.50 | $32.71 (0.65%) | $33.03 | $32.18 | 12.01 M | $46.46 B |
| 10/13/2025 | $32.92 | $33.25 (1%) | $33.59 | $32.61 | 24.98 M | $47.23 B |
| 10/10/2025 | $33.88 | $31.85 (-5.99%) | $34.19 | $31.35 | 38.09 M | $45.24 B |
| 10/09/2025 | $34.90 | $33.97 (-2.66%) | $34.98 | $33.75 | 17.37 M | $48.25 B |
| 10/08/2025 | $34.81 | $34.98 (0.49%) | $35.11 | $34.24 | 12.42 M | $49.69 B |
| 10/07/2025 | $36.03 | $34.89 (-3.16%) | $36.14 | $34.72 | 14.37 M | $49.56 B |
| 10/06/2025 | $35.28 | $35.91 (1.79%) | $36.08 | $35.11 | 11.86 M | $51.01 B |
| 10/03/2025 | $36.16 | $35.40 (-2.1%) | $36.23 | $35.07 | 15.23 M | $50.29 B |
| 10/02/2025 | $36.74 | $35.98 (-2.07%) | $36.86 | $35.85 | 21.72 M | $51.11 B |
| 10/01/2025 | $35.30 | $36.17 (2.46%) | $36.33 | $35.22 | 21.28 M | $51.38 B |
| 09/30/2025 | $35.65 | $34.98 (-1.88%) | $35.95 | $34.71 | 25.03 M | $49.69 B |
| 09/29/2025 | $35.28 | $35.64 (1.02%) | $35.70 | $35.12 | 16.57 M | $50.63 B |
| 09/26/2025 | $34.78 | $34.50 (-0.81%) | $35.03 | $34.18 | 14.74 M | $49.01 B |
| 09/25/2025 | $35.34 | $35.17 (-0.48%) | $35.74 | $34.40 | 22.36 M | $49.96 B |
| 09/24/2025 | $34.11 | $34.83 (2.11%) | $35.80 | $33.87 | 34.01 M | $49.48 B |
| 09/23/2025 | $33.41 | $32.94 (-1.41%) | $34.15 | $32.92 | 20.47 M | $46.79 B |
| 09/22/2025 | $34.84 | $33.93 (-2.61%) | $34.91 | $33.85 | 21.41 M | $48.20 B |
| 09/19/2025 | $35.73 | $35.10 (-1.76%) | $36.06 | $35.06 | 28.94 M | $49.86 B |
| 09/18/2025 | $34.73 | $35.38 (1.87%) | $35.58 | $34.52 | 26.35 M | $50.26 B |
| 09/17/2025 | $35.45 | $35.24 (-0.59%) | $35.69 | $34.55 | 31.71 M | $50.06 B |
| 09/16/2025 | $33.47 | $34.71 (3.7%) | $34.94 | $33.14 | 27.89 M | $49.31 B |
| 09/15/2025 | $34.21 | $33.62 (-1.72%) | $34.32 | $33.37 | 19.13 M | $47.76 B |
| 09/12/2025 | $34.24 | $33.67 (-1.66%) | $34.27 | $33.61 | 20.31 M | $47.83 B |
| 09/11/2025 | $33.33 | $34.40 (3.21%) | $34.46 | $33.27 | 23.51 M | $48.87 B |
| 09/10/2025 | $33.87 | $33.32 (-1.62%) | $33.88 | $33.08 | 20.03 M | $47.33 B |
| 09/09/2025 | $33.02 | $33.87 (2.57%) | $33.93 | $32.75 | 27.78 M | $48.11 B |
| 09/08/2025 | $31.66 | $32.85 (3.76%) | $32.87 | $31.60 | 21.71 M | $46.66 B |
| 09/05/2025 | $31.39 | $31.45 (0.19%) | $31.45 | $30.96 | 13.87 M | $44.67 B |
| 09/04/2025 | $31.02 | $30.93 (-0.29%) | $31.14 | $30.61 | 13.22 M | $43.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
