5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
-7.40%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
-5.44%
1 YEAR PERFORMANCE
-34.41%
JD.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $27.05 | $27.14 (0.33%) | $27.48 | $27.03 | 8.91 M | $42.36 B |
| 02/12/2026 | $27.86 | $27.52 (-1.22%) | $27.88 | $27.02 | 13.13 M | $42.96 B |
| 02/11/2026 | $28.04 | $28.27 (0.82%) | $28.31 | $27.87 | 5.83 M | $44.13 B |
| 02/10/2026 | $28.12 | $28.35 (0.82%) | $28.71 | $27.93 | 7.78 M | $44.25 B |
| 02/09/2026 | $27.75 | $28.01 (0.94%) | $28.25 | $27.62 | 7.50 M | $43.72 B |
| 02/06/2026 | $27.60 | $28.07 (1.7%) | $28.11 | $27.50 | 8.88 M | $43.82 B |
| 02/05/2026 | $27.56 | $27.32 (-0.87%) | $27.67 | $27.23 | 10.77 M | $42.65 B |
| 02/04/2026 | $27.73 | $27.55 (-0.65%) | $27.84 | $27.16 | 13.92 M | $43.00 B |
| 02/03/2026 | $28.10 | $28.04 (-0.21%) | $28.30 | $27.70 | 11.79 M | $43.77 B |
| 02/02/2026 | $28.28 | $28.53 (0.88%) | $28.72 | $28.18 | 7.62 M | $44.53 B |
| 01/30/2026 | $28.90 | $28.48 (-1.45%) | $29.04 | $28.33 | 9.42 M | $44.46 B |
| 01/29/2026 | $29.48 | $29.07 (-1.39%) | $29.82 | $28.83 | 11.68 M | $45.38 B |
| 01/28/2026 | $29.65 | $29.23 (-1.42%) | $29.70 | $29.10 | 8.43 M | $45.63 B |
| 01/27/2026 | $29.20 | $29.50 (1.03%) | $29.57 | $29.04 | 9.22 M | $46.05 B |
| 01/26/2026 | $29.78 | $29.78 (0%) | $30.02 | $29.49 | 7.04 M | $46.48 B |
| 01/23/2026 | $29.55 | $29.84 (0.98%) | $29.98 | $29.50 | 7.59 M | $46.58 B |
| 01/22/2026 | $29.39 | $30.00 (2.08%) | $30.16 | $29.38 | 13.03 M | $46.83 B |
| 01/21/2026 | $28.95 | $29.07 (0.41%) | $29.34 | $28.72 | 13.99 M | $45.38 B |
| 01/20/2026 | $28.50 | $28.38 (-0.42%) | $28.86 | $28.34 | 8.56 M | $44.30 B |
| 01/16/2026 | $29.26 | $28.90 (-1.23%) | $29.32 | $28.57 | 10.72 M | $45.11 B |
| 01/15/2026 | $29.71 | $29.41 (-1.01%) | $29.79 | $29.06 | 9.61 M | $45.91 B |
| 01/14/2026 | $29.60 | $29.83 (0.78%) | $30.20 | $29.56 | 8.96 M | $46.56 B |
| 01/13/2026 | $30.39 | $29.88 (-1.68%) | $30.48 | $29.76 | 11.96 M | $46.64 B |
| 01/12/2026 | $29.91 | $30.73 (2.74%) | $30.98 | $29.89 | 15.58 M | $47.97 B |
| 01/09/2026 | $29.65 | $29.45 (-0.67%) | $29.77 | $29.37 | 6.22 M | $45.97 B |
| 01/08/2026 | $28.73 | $29.67 (3.27%) | $29.73 | $28.64 | 10.89 M | $46.31 B |
| 01/07/2026 | $29.26 | $29.03 (-0.79%) | $29.26 | $28.86 | 8.71 M | $45.31 B |
| 01/06/2026 | $29.79 | $29.60 (-0.64%) | $30.00 | $29.57 | 9.74 M | $46.20 B |
| 01/05/2026 | $29.12 | $29.65 (1.82%) | $29.87 | $28.86 | 11.04 M | $46.28 B |
| 01/02/2026 | $29.59 | $29.53 (-0.2%) | $29.60 | $29.02 | 12.08 M | $46.09 B |
| 12/31/2025 | $28.61 | $28.70 (0.31%) | $28.74 | $28.51 | 8.27 M | $44.80 B |
| 12/30/2025 | $29.20 | $28.71 (-1.68%) | $29.27 | $28.69 | 10.28 M | $44.81 B |
| 12/29/2025 | $28.90 | $29.27 (1.28%) | $29.28 | $28.76 | 13.14 M | $45.69 B |
| 12/26/2025 | $29.29 | $29.40 (0.38%) | $29.44 | $29.06 | 4.77 M | $45.89 B |
| 12/24/2025 | $29.04 | $29.17 (0.45%) | $29.44 | $29.03 | 4.15 M | $45.53 B |
| 12/23/2025 | $29.00 | $29.08 (0.28%) | $29.08 | $28.73 | 6.85 M | $45.39 B |
| 12/22/2025 | $28.88 | $29.09 (0.73%) | $29.14 | $28.80 | 9.56 M | $45.41 B |
| 12/19/2025 | $28.64 | $28.82 (0.63%) | $29.00 | $28.61 | 9.96 M | $44.99 B |
| 12/18/2025 | $28.91 | $28.80 (-0.38%) | $29.09 | $28.78 | 6.83 M | $44.96 B |
| 12/17/2025 | $28.93 | $28.60 (-1.14%) | $29.18 | $28.56 | 6.60 M | $44.64 B |
| 12/16/2025 | $28.44 | $28.85 (1.44%) | $28.86 | $28.32 | 8.18 M | $45.03 B |
| 12/15/2025 | $29.32 | $28.85 (-1.6%) | $29.38 | $28.84 | 7.27 M | $45.03 B |
| 12/12/2025 | $29.61 | $29.44 (-0.57%) | $29.93 | $29.31 | 7.58 M | $45.95 B |
| 12/11/2025 | $29.43 | $29.54 (0.37%) | $29.61 | $29.30 | 8.78 M | $46.11 B |
| 12/10/2025 | $29.57 | $29.61 (0.14%) | $29.90 | $29.57 | 7.07 M | $46.22 B |
| 12/09/2025 | $29.13 | $29.70 (1.96%) | $29.72 | $29.11 | 8.58 M | $46.36 B |
| 12/08/2025 | $29.86 | $29.92 (0.2%) | $30.03 | $29.75 | 6.45 M | $46.70 B |
| 12/05/2025 | $29.98 | $29.90 (-0.27%) | $30.14 | $29.85 | 5.24 M | $46.67 B |
| 12/04/2025 | $29.88 | $29.74 (-0.47%) | $30.02 | $29.69 | 6.44 M | $46.42 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 |
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.
