JD.com, Inc.JDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.26 | $29.32 | $28.57 | $28.90 | 10.64M |
| 1/15/2026 | $29.71 | $29.79 | $29.06 | $29.41 | 9.61M |
| 1/14/2026 | $29.60 | $30.20 | $29.56 | $29.83 | 8.96M |
| 1/13/2026 | $30.39 | $30.48 | $29.76 | $29.88 | 11.96M |
| 1/12/2026 | $29.91 | $30.98 | $29.89 | $30.73 | 15.58M |
| 1/9/2026 | $29.65 | $29.77 | $29.37 | $29.45 | 6.22M |
| 1/8/2026 | $28.73 | $29.73 | $28.64 | $29.67 | 10.89M |
| 1/7/2026 | $29.26 | $29.26 | $28.86 | $29.03 | 8.71M |
| 1/6/2026 | $29.79 | $30.00 | $29.57 | $29.60 | 9.74M |
| 1/5/2026 | $29.12 | $29.87 | $28.86 | $29.65 | 11.04M |
| 1/2/2026 | $29.59 | $29.60 | $29.02 | $29.53 | 12.08M |
| 12/31/2025 | $28.61 | $28.74 | $28.51 | $28.70 | 8.27M |
| 12/30/2025 | $29.20 | $29.27 | $28.69 | $28.71 | 10.28M |
| 12/29/2025 | $28.90 | $29.28 | $28.76 | $29.27 | 13.14M |
| 12/26/2025 | $29.29 | $29.44 | $29.06 | $29.40 | 4.77M |
| 12/24/2025 | $29.04 | $29.44 | $29.03 | $29.17 | 4.15M |
| 12/23/2025 | $29.00 | $29.08 | $28.73 | $29.08 | 6.85M |
| 12/22/2025 | $28.88 | $29.14 | $28.80 | $29.09 | 9.56M |
| 12/19/2025 | $28.64 | $29.00 | $28.61 | $28.82 | 9.96M |
| 12/18/2025 | $28.91 | $29.09 | $28.78 | $28.80 | 6.83M |
| 12/17/2025 | $28.93 | $29.18 | $28.56 | $28.60 | 6.60M |
| 12/16/2025 | $28.44 | $28.86 | $28.32 | $28.85 | 8.18M |
| 12/15/2025 | $29.32 | $29.38 | $28.84 | $28.85 | 7.27M |
| 12/12/2025 | $29.61 | $29.93 | $29.31 | $29.44 | 7.58M |
| 12/11/2025 | $29.43 | $29.61 | $29.30 | $29.54 | 8.78M |
| 12/10/2025 | $29.57 | $29.90 | $29.57 | $29.61 | 7.07M |
| 12/9/2025 | $29.13 | $29.72 | $29.11 | $29.70 | 8.58M |
| 12/8/2025 | $29.86 | $30.03 | $29.75 | $29.92 | 6.45M |
| 12/5/2025 | $29.98 | $30.14 | $29.85 | $29.90 | 5.24M |
| 12/4/2025 | $29.88 | $30.02 | $29.69 | $29.74 | 6.44M |
| 12/3/2025 | $29.69 | $30.02 | $29.60 | $29.87 | 5.21M |
| 12/2/2025 | $29.80 | $30.16 | $29.61 | $30.05 | 5.96M |
| 12/1/2025 | $29.95 | $30.14 | $29.89 | $29.89 | 10.82M |
| 11/28/2025 | $29.85 | $29.99 | $29.74 | $29.83 | 6.42M |
| 11/26/2025 | $29.48 | $29.73 | $29.01 | $29.42 | 12.66M |
| 11/25/2025 | $29.10 | $29.38 | $28.94 | $29.14 | 11.00M |
| 11/24/2025 | $28.94 | $29.17 | $28.77 | $29.06 | 12.00M |
| 11/21/2025 | $28.26 | $29.11 | $28.21 | $28.93 | 11.97M |
| 11/20/2025 | $29.07 | $29.50 | $28.34 | $28.39 | 13.79M |
| 11/19/2025 | $29.27 | $29.43 | $28.72 | $28.88 | 13.34M |
| 11/18/2025 | $29.10 | $29.74 | $29.02 | $29.45 | 11.46M |
| 11/17/2025 | $29.43 | $30.15 | $29.37 | $29.54 | 16.40M |
| 11/14/2025 | $29.56 | $30.10 | $29.01 | $29.31 | 30.57M |
| 11/13/2025 | $31.45 | $31.80 | $30.18 | $30.71 | 31.43M |
| 11/12/2025 | $31.93 | $31.93 | $31.11 | $31.25 | 14.93M |
| 11/11/2025 | $31.82 | $31.93 | $31.43 | $31.61 | 10.87M |
| 11/10/2025 | $31.49 | $31.53 | $31.08 | $31.41 | 13.96M |
| 11/7/2025 | $31.39 | $31.90 | $30.95 | $31.79 | 10.59M |
| 11/6/2025 | $32.52 | $32.67 | $31.72 | $31.95 | 8.39M |
| 11/5/2025 | $31.89 | $32.09 | $31.64 | $32.04 | 7.42M |
| 11/4/2025 | $31.84 | $32.36 | $31.68 | $31.82 | 11.18M |
| 11/3/2025 | $33.00 | $33.00 | $32.30 | $32.78 | 7.71M |
| 10/31/2025 | $32.91 | $33.26 | $32.66 | $33.04 | 8.09M |
| 10/30/2025 | $33.25 | $33.75 | $33.06 | $33.37 | 10.34M |
| 10/29/2025 | $35.02 | $35.06 | $34.11 | $34.36 | 10.32M |
| 10/28/2025 | $33.99 | $34.77 | $33.82 | $34.53 | 12.46M |
| 10/27/2025 | $34.22 | $34.38 | $34.03 | $34.20 | 10.58M |
| 10/24/2025 | $33.48 | $33.55 | $33.04 | $33.19 | 8.42M |
| 10/23/2025 | $32.90 | $33.38 | $32.82 | $33.18 | 10.96M |
| 10/22/2025 | $32.61 | $32.87 | $32.17 | $32.46 | 9.98M |
| 10/21/2025 | $33.01 | $33.17 | $32.76 | $32.83 | 9.31M |
| 10/20/2025 | $33.00 | $33.90 | $32.58 | $33.76 | 14.13M |