Dark

JD
JD.com, Inc.
stock NASDAQ ADR

Market Open

Aug 6, 2026 2:21:17 PM EDT

32.57USD+0.061%(+0.02)2,257,847

32.56Bid 32.57Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

32.52USD-0.092%(-0.03)12,818

After-hours

Aug 5, 2026 4:59:30 PM EDT

32.48USD-0.215%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	32.5400	32.580000	32.2200	32.5700	+0.092%	2,257,847	0.000%
2026-08-05	33.2000	33.200000	32.5100	32.5400	-1.304%	5,629,153	+0.092%
2026-08-04	32.7600	32.970000	32.6601	32.9700	-0.151%	4,477,106	-1.213%
2026-08-03	33.0000	33.215000	32.8700	33.0200	+0.030%	7,366,544	-1.363%
2026-07-31	32.3000	33.030000	32.2500	33.0100	+2.167%	9,054,293	-1.333%
2026-07-30	32.5900	32.590000	31.8350	32.3100	+0.342%	9,026,079	+0.805%
2026-07-29	31.9200	32.585000	31.9200	32.2000	+1.290%	11,754,387	+1.149%
2026-07-28	31.6200	32.190000	31.5700	31.7900	+2.714%	12,839,805	+2.454%
2026-07-27	30.5000	30.955000	30.3100	30.9500	+2.517%	8,383,022	+5.234%
2026-07-24	30.0150	30.420000	29.9900	30.1900	+0.332%	5,095,488	+7.883%
2026-07-23	30.1800	30.310000	29.9250	30.0900	-0.199%	5,132,461	+8.242%
2026-07-22	30.3900	30.400000	30.0950	30.1500	-0.920%	3,708,210	+8.027%
2026-07-21	30.8700	30.940000	30.3700	30.4300	-0.556%	5,996,013	+7.033%
2026-07-20	30.5040	30.770000	30.2550	30.6000	+3.309%	8,625,051	+6.438%
2026-07-17	29.4300	29.855000	29.2500	29.6200	-0.202%	6,946,460	+9.959%
2026-07-16	29.8000	29.970000	29.6550	29.6800	+1.366%	9,724,451	+9.737%
2026-07-15	29.5800	29.929500	29.2600	29.2800	+1.526%	9,682,478	+11.236%
2026-07-14	29.1200	29.210000	28.8250	28.8400	-0.139%	4,864,582	+12.933%
2026-07-13	28.8900	29.290000	28.7100	28.8800	+2.411%	8,433,486	+12.777%
2026-07-10	28.3600	28.555000	28.1500	28.2000	+1.658%	6,295,091	+15.496%
2026-07-09	27.4800	27.925000	27.4300	27.7400	+0.398%	6,846,816	+17.412%
2026-07-08	27.4700	27.729900	27.2650	27.6300	+4.304%	12,038,314	+17.879%
2026-07-07	26.6900	27.190000	26.4600	26.4900	-1.083%	6,098,699	+22.952%
2026-07-06	26.8000	26.950000	26.5423	26.7800	+0.601%	5,281,429	+21.621%
2026-07-02	26.3100	26.685000	26.1500	26.6200	+1.178%	7,803,814	+22.352%
2026-07-01	25.4650	26.480000	25.4100	26.3100	+3.257%	9,183,477	+23.793%
2026-06-30	25.3000	25.630000	25.0707	25.4800	+0.911%	7,754,652	+27.826%
2026-06-29	25.5350	25.690000	25.0800	25.2500	-0.551%	9,545,298	+28.990%
2026-06-26	24.6700	25.450000	24.5454	25.3900	+0.794%	13,024,014	+28.279%
2026-06-25	25.1400	25.230000	24.7600	25.1900	-1.138%	14,522,021	+29.297%
2026-06-24	25.7700	25.900000	25.4500	25.4800	-2.450%	10,738,416	+27.826%
2026-06-23	26.3050	26.840000	26.0200	26.1200	-3.331%	12,356,204	+24.694%
2026-06-22	27.1500	27.435000	26.8900	27.0200	-1.995%	9,597,726	+20.540%
2026-06-18	27.6900	27.830000	27.4500	27.5700	-1.218%	7,942,564	+18.136%
2026-06-17	28.4100	28.530000	27.8150	27.9100	-1.656%	6,400,715	+16.697%
2026-06-16	28.1500	28.465000	27.9950	28.3800	-1.046%	10,461,654	+14.764%
2026-06-15	28.7500	28.950000	28.6500	28.6800	+0.420%	5,676,763	+13.563%
2026-06-12	28.7000	28.730000	28.3950	28.5600	+1.782%	7,700,484	+14.041%
2026-06-11	27.8200	28.120000	27.4750	28.0600	-1.371%	8,241,093	+16.073%
2026-06-10	28.5700	28.880000	28.4400	28.4500	-0.975%	3,999,156	+14.482%
2026-06-09	29.2100	29.220000	28.5750	28.7300	+0.490%	5,478,849	+13.366%
2026-06-08	29.0400	29.180000	28.5700	28.5900	-1.004%	5,149,474	+13.921%
2026-06-05	29.6800	29.700000	28.7200	28.8800	-1.062%	7,306,827	+12.777%
2026-06-04	29.4100	29.790000	29.1800	29.1900	-0.748%	5,548,665	+11.579%
2026-06-03	29.4200	29.615000	29.2000	29.4100	-2.454%	6,868,264	+10.745%
2026-06-02	30.4200	30.690000	30.0800	30.1500	+3.644%	10,855,536	+8.027%
2026-06-01	28.5500	29.275000	28.5200	29.0900	+0.902%	10,319,358	+11.963%
2026-05-29	28.8100	29.070000	28.6600	28.8300	-1.064%	6,077,247	+12.973%
2026-05-28	29.0700	29.210000	28.7100	29.1400	-2.346%	9,678,231	+11.771%
2026-05-27	29.5500	30.125000	29.4500	29.8400	-0.500%	7,253,570	+9.149%
2026-05-26	30.1700	30.370000	29.8300	29.9900	-1.737%	13,548,554	+8.603%
2026-05-22	30.2550	30.990000	30.1300	30.5200	-3.019%	10,415,419	+6.717%
2026-05-21	31.5450	31.630000	31.1450	31.4700	-3.050%	7,726,621	+3.495%
2026-05-20	32.7000	32.830000	32.3750	32.4600	+0.247%	7,575,101	+0.339%
2026-05-19	31.9400	32.640000	31.8700	32.3800	+2.468%	13,889,383	+0.587%
2026-05-18	32.2300	32.440000	31.5350	31.6000	-1.281%	10,107,305	+3.070%
2026-05-15	32.4300	32.560000	31.7900	32.0100	-2.587%	14,711,459	+1.749%
2026-05-14	33.3150	33.710000	32.8400	32.8600	-2.695%	13,854,440	-0.883%
2026-05-13	32.4100	34.300000	32.4100	33.7700	+7.240%	37,590,315	-3.553%
2026-05-12	30.9600	31.560000	30.3700	31.4900	+3.144%	19,818,846	+3.430%
2026-05-11	30.4400	30.845000	30.3500	30.5300	+1.328%	11,216,136	+6.682%
2026-05-08	30.2300	30.270000	29.9600	30.1300	-0.265%	8,018,499	+8.098%
2026-05-07	30.4500	30.600000	30.1300	30.2100	-1.564%	8,695,842	+7.812%
2026-05-06	29.7800	30.700000	29.5716	30.6900	+3.403%	10,348,363	+6.126%
2026-05-05	29.8400	30.010000	29.6250	29.6800	-1.198%	6,693,750	+9.737%
2026-05-04	29.8900	30.370000	29.8637	30.0400	+0.267%	7,621,863	+8.422%
2026-05-01	30.2900	30.420000	29.9200	29.9600	-1.187%	4,775,759	+8.712%
2026-04-30	29.7600	30.460000	29.7000	30.3200	+2.088%	8,201,554	+7.421%
2026-04-29	29.8800	30.020000	29.6600	29.7000	-0.101%	4,215,145	+9.663%
2026-04-28	29.5600	29.740000	29.4300	29.7300	-0.067%	5,177,446	+9.553%
2026-04-27	29.7600	30.130000	29.7150	29.7500	-1.718%	4,418,604	+9.479%
2026-04-24	30.1500	30.390000	30.0300	30.2700	+0.967%	3,833,556	+7.598%
2026-04-23	30.3200	30.470000	29.7200	29.9800	-2.058%	9,053,372	+8.639%
2026-04-22	30.7800	30.870000	30.4800	30.6100	+0.295%	5,636,831	+6.403%
2026-04-21	31.3694	31.369400	30.4450	30.5200	-2.710%	7,989,399	+6.717%
2026-04-20	31.2800	31.510000	31.1300	31.3700	-0.728%	6,996,940	+3.825%
2026-04-17	31.7700	32.050000	31.5400	31.6000	+0.862%	10,619,698	+3.070%
2026-04-16	31.5450	31.950000	31.1450	31.3300	-0.445%	13,581,801	+3.958%
2026-04-15	31.0500	31.760000	30.9300	31.4700	+0.704%	14,233,839	+3.495%
2026-04-14	29.6600	31.250000	29.6560	31.2500	+7.982%	22,598,249	+4.224%
2026-04-13	28.7000	29.007700	28.4600	28.9400	+0.035%	7,826,062	+12.543%
2026-04-10	28.5900	29.015000	28.5800	28.9300	+2.082%	10,991,654	+12.582%
2026-04-09	28.2000	28.550000	27.9000	28.3400	-2.444%	8,772,782	+14.926%
2026-04-08	29.3500	29.530000	29.0000	29.0500	+2.073%	11,952,210	+12.117%
2026-04-07	28.4200	28.500000	28.0600	28.4600	-0.175%	5,181,547	+14.441%
2026-04-06	28.4500	28.800000	28.4200	28.5100	+0.176%	5,117,045	+14.241%
2026-04-02	28.4200	28.797800	28.3250	28.4600	-1.420%	8,038,328	+14.441%
2026-04-01	29.0800	29.355000	28.7850	28.8700	-2.367%	8,431,009	+12.816%
2026-03-31	28.8600	29.620000	28.8200	29.5700	+2.177%	10,800,055	+10.145%
2026-03-30	28.7900	29.190000	28.7600	28.9400	+0.836%	12,910,667	+12.543%
2026-03-27	29.0500	29.250000	28.6500	28.7000	-1.645%	7,809,610	+13.484%
2026-03-26	28.9250	29.585000	28.9250	29.1800	-1.916%	9,887,266	+11.618%
2026-03-25	28.6400	29.950000	28.5300	29.7500	+8.300%	28,319,764	+9.479%
2026-03-24	27.3250	27.567300	27.2350	27.4700	-0.254%	8,730,420	+18.566%
2026-03-23	27.4600	27.790000	27.3500	27.5400	+0.990%	9,641,381	+18.264%
2026-03-20	27.7100	27.790000	27.0850	27.2700	-2.677%	11,077,440	+19.435%
2026-03-19	27.3000	28.160000	27.1500	28.0200	-0.638%	12,200,323	+16.238%
2026-03-18	28.4200	28.860000	28.1900	28.2000	-1.191%	6,809,840	+15.496%
2026-03-17	28.5800	28.789900	28.4800	28.5400	+0.176%	6,851,702	+14.121%
2026-03-16	28.4700	29.240000	28.2800	28.4900	+0.600%	13,710,147	+14.321%
2026-03-13	28.2600	28.515000	28.1050	28.3200	+1.360%	9,203,421	+15.007%
2026-03-12	28.0700	28.365000	27.9100	27.9400	-0.605%	10,072,328	+16.571%
2026-03-11	27.8250	28.155000	27.7800	28.1100	+1.370%	8,803,927	+15.866%
2026-03-10	27.5900	28.180000	27.5150	27.7300	+0.946%	11,580,224	+17.454%
2026-03-09	26.9400	27.560000	26.8100	27.4700	+1.628%	12,764,658	+18.566%
2026-03-06	26.3600	27.335000	26.2300	27.0300	+6.125%	22,895,288	+20.496%
2026-03-05	24.5100	25.490000	24.5080	25.4700	+0.276%	27,910,861	+27.876%
2026-03-04	25.3750	25.435000	25.1501	25.4000	-0.936%	17,397,129	+28.228%
2026-03-03	25.3200	25.790000	25.0150	25.6400	-2.694%	16,010,066	+27.028%
2026-03-02	25.7100	26.355000	25.6500	26.3500	-0.678%	9,506,027	+23.605%
2026-02-27	26.5700	26.735000	26.4000	26.5300	-1.668%	7,858,491	+22.767%
2026-02-26	26.8150	27.060000	26.6750	26.9800	-2.033%	9,672,630	+20.719%
2026-02-25	27.4600	27.585000	27.2150	27.5400	+0.073%	4,540,839	+18.264%
2026-02-24	27.3000	27.625000	27.1500	27.5200	+1.065%	5,391,416	+18.350%
2026-02-23	27.5600	27.600000	27.0000	27.2300	-0.657%	7,434,625	+19.611%
2026-02-20	26.8000	27.520000	26.7150	27.4100	+0.513%	8,653,546	+18.825%
2026-02-19	27.4200	27.450000	27.0750	27.2700	-0.511%	5,254,712	+19.435%
2026-02-18	27.5100	27.615000	27.3250	27.4100	+0.293%	3,780,105	+18.825%
2026-02-17	27.1400	27.480000	26.9500	27.3300	+0.700%	6,249,455	+19.173%
2026-02-13	27.0500	27.475000	27.0300	27.1400	-1.381%	8,704,082	+20.007%
2026-02-12	27.8600	27.880000	27.0200	27.5200	-2.653%	13,128,681	+18.350%
2026-02-11	28.0400	28.310000	27.8701	28.2700	-0.282%	5,827,183	+15.210%
2026-02-10	28.1200	28.710000	27.9250	28.3500	+1.214%	7,782,963	+14.885%
2026-02-09	27.7500	28.250000	27.6150	28.0100	-0.214%	7,502,138	+16.280%
2026-02-06	27.6000	28.110000	27.5000	28.0700	+2.745%	8,875,670	+16.031%
2026-02-05	27.5600	27.670000	27.2250	27.3200	-0.835%	10,774,173	+19.217%
2026-02-04	27.7300	27.840000	27.1600	27.5500	-1.748%	13,920,440	+18.221%
2026-02-03	28.1000	28.295000	27.7000	28.0400	-1.717%	11,837,496	+16.155%
2026-02-02	28.2800	28.715000	28.1800	28.5300	+0.176%	7,621,045	+14.161%
2026-01-30	28.9000	29.040000	28.3300	28.4800	-2.030%	9,416,490	+14.361%
2026-01-29	29.4750	29.820000	28.8250	29.0700	-0.547%	11,682,155	+12.040%
2026-01-28	29.6500	29.700000	29.0950	29.2300	-0.915%	8,432,290	+11.427%
2026-01-27	29.2000	29.570000	29.0400	29.5000	-0.940%	9,218,914	+10.407%
2026-01-26	29.7800	30.015000	29.4900	29.7800	-0.201%	7,040,829	+9.369%
2026-01-23	29.5500	29.975000	29.5000	29.8400	-0.533%	7,592,057	+9.149%
2026-01-22	29.3900	30.155000	29.3800	30.0000	+3.199%	13,027,260	+8.567%
2026-01-21	28.9450	29.335000	28.7181	29.0700	+2.431%	14,020,207	+12.040%
2026-01-20	28.5000	28.860000	28.3400	28.3800	-1.799%	8,569,456	+14.764%
2026-01-16	29.2600	29.320000	28.5700	28.9000	-1.734%	10,706,353	+12.699%
2026-01-15	29.7100	29.790000	29.0550	29.4100	-1.408%	9,586,637	+10.745%
2026-01-14	29.5950	30.195000	29.5600	29.8300	-0.167%	8,937,066	+9.185%
2026-01-13	30.3880	30.475000	29.7600	29.8800	-2.766%	11,936,260	+9.003%
2026-01-12	29.9100	30.979000	29.8900	30.7300	+4.346%	15,520,667	+5.988%
2026-01-09	29.6500	29.765000	29.3650	29.4500	-0.741%	6,133,286	+10.594%
2026-01-08	28.7300	29.725000	28.6400	29.6700	+2.205%	10,850,821	+9.774%
2026-01-07	29.2600	29.260000	28.8637	29.0300	-1.926%	8,629,660	+12.194%
2026-01-06	29.7900	30.000000	29.5746	29.6000	-0.169%	9,676,300	+10.034%
2026-01-05	29.1200	29.865000	28.8600	29.6500	+0.406%	11,023,435	+9.848%
2026-01-02	29.5850	29.595000	29.0200	29.5300	+2.892%	12,066,863	+10.295%
2025-12-31	28.6100	28.740000	28.5100	28.7000	-0.035%	8,256,966	+13.484%
2025-12-30	29.1950	29.270000	28.6850	28.7100	-1.913%	10,270,080	+13.445%
2025-12-29	28.9000	29.280000	28.7600	29.2700	-0.442%	13,116,321	+11.274%
2025-12-26	29.2900	29.439900	29.0600	29.4000	+0.788%	4,759,821	+10.782%
2025-12-24	29.0400	29.436800	29.0300	29.1700	+0.309%	4,146,578	+11.656%
2025-12-23	29.0000	29.080000	28.7300	29.0800	-0.034%	6,843,874	+12.001%
2025-12-22	28.8800	29.140000	28.8000	29.0900	+0.937%	9,551,363	+11.963%
2025-12-19	28.6400	29.000000	28.6100	28.8200	+0.069%	9,954,510	+13.012%
2025-12-18	28.9050	29.090000	28.7750	28.8000	+0.699%	6,826,055	+13.090%
2025-12-17	28.9300	29.180000	28.5550	28.6000	-0.867%	6,593,817	+13.881%
2025-12-16	28.4400	28.860000	28.3200	28.8500	0.000%	8,167,698	+12.894%
2025-12-15	29.3200	29.380000	28.8400	28.8500	-2.004%	7,252,149	+12.894%
2025-12-12	29.6100	29.930000	29.3100	29.4400	-0.339%	7,560,873	+10.632%
2025-12-11	29.4300	29.610000	29.3000	29.5400	-0.236%	8,768,874	+10.257%
2025-12-10	29.5720	29.899900	29.5720	29.6100	-0.303%	7,051,275	+9.997%
2025-12-09	29.1300	29.715000	29.1100	29.7000	-0.735%	8,572,916	+9.663%
2025-12-08	29.8600	30.030000	29.7500	29.9200	+0.067%	6,448,840	+8.857%
2025-12-05	29.9800	30.139700	29.8500	29.9000	+0.538%	5,230,005	+8.930%
2025-12-04	29.8800	30.020000	29.6900	29.7400	-0.435%	6,433,239	+9.516%
2025-12-03	29.6900	30.015000	29.6000	29.8700	-0.599%	5,196,437	+9.039%
2025-12-02	29.8000	30.155000	29.6100	30.0500	+0.535%	5,953,517	+8.386%
2025-12-01	29.9500	30.140000	29.8900	29.8900	+0.201%	10,809,511	+8.966%
2025-11-28	29.8500	29.990000	29.7350	29.8300	+1.394%	6,411,124	+9.185%
2025-11-26	29.4750	29.730000	29.0100	29.4200	+0.961%	12,642,204	+10.707%
2025-11-25	29.1000	29.380000	28.9400	29.1400	+0.275%	10,990,218	+11.771%
2025-11-24	28.9350	29.165000	28.7716	29.0600	+0.449%	11,961,889	+12.078%
2025-11-21	28.2550	29.110000	28.2100	28.9300	+1.902%	11,942,025	+12.582%
2025-11-20	29.0650	29.500000	28.3400	28.3900	-1.680%	13,754,072	+14.723%
2025-11-19	29.2700	29.430000	28.7150	28.8750	-1.952%	13,326,894	+12.797%
2025-11-18	29.1000	29.735000	29.0200	29.4500	-0.305%	11,437,634	+10.594%
2025-11-17	29.4300	30.150000	29.3650	29.5400	+0.785%	16,367,691	+10.257%
2025-11-14	29.5550	30.100000	29.0100	29.3100	-4.559%	30,540,083	+11.122%
2025-11-13	31.4450	31.800000	30.1800	30.7100	-1.728%	31,428,175	+6.057%
2025-11-12	31.9300	31.930000	31.1100	31.2500	-1.139%	14,913,275	+4.224%
2025-11-11	31.8200	31.925000	31.4300	31.6100	+0.637%	10,864,007	+3.037%
2025-11-10	31.4900	31.530000	31.0800	31.4100	-1.195%	13,958,201	+3.693%
2025-11-07	31.3850	31.900000	30.9500	31.7900	-0.501%	10,569,686	+2.454%
2025-11-06	32.5200	32.665000	31.7200	31.9500	-0.281%	8,381,834	+1.941%
2025-11-05	31.8900	32.090000	31.6400	32.0400	+0.691%	7,416,047	+1.654%
2025-11-04	31.8400	32.355100	31.6800	31.8200	-2.929%	11,183,195	+2.357%
2025-11-03	33.0000	33.000000	32.3000	32.7800	-0.787%	7,711,908	-0.641%
2025-10-31	32.9100	33.260000	32.6600	33.0400	-0.989%	8,086,654	-1.423%
2025-10-30	33.2500	33.750000	33.0550	33.3700	-2.881%	10,339,883	-2.397%
2025-10-29	35.0200	35.058800	34.1118	34.3600	-0.492%	10,317,325	-5.210%
2025-10-28	33.9900	34.770000	33.8200	34.5300	+0.965%	12,463,938	-5.676%
2025-10-27	34.2200	34.380000	34.0350	34.2000	+3.043%	10,583,283	-4.766%
2025-10-24	33.4750	33.550000	33.0400	33.1900	+0.030%	8,421,720	-1.868%
2025-10-23	32.8950	33.375000	32.8200	33.1800	+2.218%	10,962,017	-1.838%
2025-10-22	32.6100	32.865000	32.1650	32.4600	-1.127%	9,970,133	+0.339%
2025-10-21	33.0100	33.166500	32.7600	32.8300	-2.755%	9,304,360	-0.792%
2025-10-20	33.0000	33.900000	32.5800	33.7600	+2.086%	14,131,706	-3.525%
2025-10-17	32.3500	33.340000	32.1600	33.0700	+1.008%	9,941,270	-1.512%
2025-10-16	33.2200	33.410000	32.6700	32.7400	-1.207%	7,938,769	-0.519%
2025-10-15	33.0900	33.500000	32.8450	33.1400	+1.315%	11,346,831	-1.720%
2025-10-14	32.5000	33.030000	32.1800	32.7100	-1.624%	12,008,335	-0.428%
2025-10-13	32.9150	33.590000	32.6100	33.2500	+4.396%	24,982,503	-2.045%
2025-10-10	33.8750	34.190000	31.3500	31.8500	-6.241%	38,090,130	+2.261%
2025-10-09	34.9000	34.980000	33.7500	33.9700	-2.887%	17,371,890	-4.121%
2025-10-08	34.8050	35.110000	34.2400	34.9800	+0.258%	12,424,665	-6.890%
2025-10-07	36.0350	36.140000	34.7226	34.8900	-2.840%	14,372,374	-6.649%
2025-10-06	35.2800	36.080000	35.1100	35.9100	+1.441%	11,856,827	-9.301%
2025-10-03	36.1600	36.230000	35.0650	35.4000	-1.612%	15,225,021	-7.994%
2025-10-02	36.7450	36.860000	35.8500	35.9800	-0.525%	21,720,498	-9.477%
2025-10-01	35.3000	36.330000	35.2200	36.1700	+3.402%	21,279,546	-9.953%
2025-09-30	35.6500	35.945100	34.7100	34.9800	-1.852%	25,025,988	-6.890%
2025-09-29	35.2850	35.700000	35.1244	35.6400	+3.304%	16,570,500	-8.614%
2025-09-26	34.7850	35.030000	34.1800	34.5000	-1.905%	14,737,538	-5.594%
2025-09-25	35.3400	35.745000	34.3950	35.1700	+0.976%	22,362,302	-7.393%
2025-09-24	34.1100	35.800000	33.8700	34.8300	+5.738%	34,013,513	-6.489%
2025-09-23	33.4100	34.150000	32.9200	32.9400	-2.918%	20,467,919	-1.123%
2025-09-22	34.8400	34.910000	33.8550	33.9300	-3.333%	21,413,797	-4.008%
2025-09-19	35.7300	36.055000	35.0600	35.1000	-0.791%	28,939,064	-7.208%
2025-09-18	34.7250	35.575000	34.5200	35.3800	+0.397%	26,354,209	-7.942%
2025-09-17	35.4450	35.685000	34.5502	35.2400	+1.527%	31,709,686	-7.577%
2025-09-16	33.4700	34.940000	33.1400	34.7100	+3.242%	27,885,428	-6.165%
2025-09-15	34.2100	34.320000	33.3700	33.6200	-0.149%	19,129,591	-3.123%
2025-09-12	34.2350	34.270000	33.6100	33.6700	-2.122%	20,314,018	-3.267%
2025-09-11	33.3300	34.460000	33.2700	34.4000	+3.241%	23,507,984	-5.320%
2025-09-10	33.8700	33.880000	33.0750	33.3200	-1.624%	20,033,880	-2.251%
2025-09-09	33.0200	33.930000	32.7500	33.8700	+3.105%	27,784,503	-3.838%
2025-09-08	31.6600	32.870000	31.6000	32.8500	+4.452%	21,711,589	-0.852%
2025-09-05	31.3900	31.450000	30.9550	31.4500	+1.681%	13,874,860	+3.561%
2025-09-04	31.0200	31.140000	30.6100	30.9300	-0.865%	13,222,479	+5.302%
2025-09-03	31.0000	31.330000	30.8663	31.2000	-1.203%	9,620,810	+4.391%
2025-09-02	30.5500	31.620000	30.2050	31.5800	+1.641%	16,122,211	+3.135%
2025-08-29	30.7550	31.340000	30.5000	31.0700	+2.238%	18,807,393	+4.828%
2025-08-28	30.1300	30.450000	29.9000	30.3900	-1.395%	18,320,573	+7.173%
2025-08-27	30.8000	30.880000	30.5507	30.8200	-3.112%	16,777,306	+5.678%
2025-08-26	32.1000	32.370000	31.7600	31.8100	-0.563%	5,606,213	+2.389%
2025-08-25	32.2150	32.425000	31.9850	31.9900	+0.345%	9,985,576	+1.813%
2025-08-22	31.3100	31.960000	31.2000	31.8800	+2.245%	12,016,228	+2.164%
2025-08-21	30.9800	31.300000	30.9500	31.1800	+0.032%	5,007,992	+4.458%
2025-08-20	31.2600	31.450000	30.9600	31.1700	-0.224%	7,150,407	+4.491%
2025-08-19	31.5200	31.850000	31.1300	31.2400	-1.668%	8,780,074	+4.257%
2025-08-18	31.9900	32.480000	31.6800	31.7700	+0.221%	9,849,970	+2.518%
2025-08-15	31.1200	31.810000	31.1200	31.7000	+0.380%	14,059,807	+2.744%
2025-08-14	31.9000	32.770000	31.1600	31.5800	-2.861%	24,556,776	+3.135%
2025-08-13	32.7250	32.800000	32.1150	32.5100	+1.214%	16,590,568	+0.185%
2025-08-12	31.4600	32.198000	31.4100	32.1200	+3.015%	8,489,073	+1.401%
2025-08-11	31.2250	31.560000	31.0500	31.1800	-0.984%	7,617,970	+4.458%
2025-08-08	31.4200	31.500000	31.1850	31.4900	-0.819%	4,302,804	+3.430%
2025-08-07	31.6600	31.830000	31.5200	31.7500	+1.308%	4,975,833	+2.583%
2025-08-06	31.2900	31.420000	30.9700	31.3400	0.000%	4,616,654	+3.925%
2025-08-05	31.4000	31.610000	31.3100	31.3400	-0.886%	5,967,147	+3.925%
2025-08-04	31.4680	31.660000	31.1700	31.6200	+2.297%	9,410,715	+3.004%
2025-08-01	31.1200	31.170000	30.6000	30.9100	-1.842%	11,472,684	+5.370%
2025-07-31	31.2700	31.910000	31.0800	31.4900	-0.819%	12,633,630	+3.430%
2025-07-30	32.0600	32.170000	31.5847	31.7500	-1.459%	9,185,088	+2.583%
2025-07-29	33.2000	33.265000	32.1300	32.2200	-3.010%	11,111,479	+1.086%
2025-07-28	33.3800	33.650000	33.0600	33.2200	+0.121%	5,788,343	-1.957%
2025-07-25	33.1500	33.310000	32.9800	33.1800	-0.866%	4,898,006	-1.838%
2025-07-24	33.9300	33.980000	33.3122	33.4700	-1.356%	7,713,781	-2.689%
2025-07-23	34.2450	34.315000	33.8300	33.9300	+0.148%	8,726,203	-4.008%
2025-07-22	33.4900	33.990000	33.1800	33.8800	+1.437%	10,338,589	-3.867%
2025-07-21	33.5500	33.880000	33.1600	33.4000	-1.533%	10,481,438	-2.485%
2025-07-18	34.0000	34.540000	33.6501	33.9200	+3.763%	23,776,777	-3.980%
2025-07-17	31.6000	32.810000	31.5600	32.6900	+3.319%	12,359,306	-0.367%
2025-07-16	31.7800	31.800000	31.3600	31.6400	-1.248%	7,506,649	+2.939%
2025-07-15	31.7500	32.200000	31.5550	32.0400	+4.026%	16,352,709	+1.654%
2025-07-14	31.0200	31.105000	30.7100	30.8000	-0.965%	8,442,754	+5.747%
2025-07-11	31.3600	31.510000	31.0500	31.1000	-0.384%	7,774,208	+4.727%
2025-07-10	31.3700	31.450000	31.1300	31.2200	-1.203%	10,081,104	+4.324%
2025-07-09	32.0550	32.070000	31.4000	31.6000	-3.364%	12,983,558	+3.070%
2025-07-08	32.4900	33.180000	32.4500	32.7000	+2.124%	8,190,382	-0.398%
2025-07-07	31.8800	32.520000	31.8450	32.0200	-0.156%	6,779,728	+1.718%
2025-07-03	31.9850	32.300000	31.9150	32.0700	-1.232%	5,948,478	+1.559%
2025-07-02	32.5900	32.590000	32.0050	32.4700	-0.703%	10,078,880	+0.308%
2025-07-01	32.4350	32.960000	32.1900	32.7000	+0.184%	6,415,475	-0.398%
2025-06-30	32.5600	32.675000	32.1800	32.6400	-1.300%	7,922,906	-0.214%
2025-06-27	33.2650	33.270000	32.9113	33.0700	-0.571%	7,636,421	-1.512%
2025-06-26	33.1250	33.290000	32.8800	33.2600	+0.971%	6,795,936	-2.075%
2025-06-25	33.0300	33.275000	32.7600	32.9400	+1.105%	8,387,230	-1.123%
2025-06-24	32.3200	32.790000	32.0950	32.5800	+3.134%	10,894,282	-0.031%
2025-06-23	31.5000	31.690000	31.2712	31.5900	+0.477%	9,278,678	+3.102%
2025-06-20	32.1150	32.115000	31.3600	31.4400	-3.262%	16,387,892	+3.594%
2025-06-18	32.8400	32.840000	32.3100	32.5000	-2.020%	9,966,106	+0.215%
2025-06-17	33.5600	33.900000	33.1700	33.1700	-0.926%	7,943,287	-1.809%
2025-06-16	33.1800	33.789900	33.1800	33.4800	+2.198%	9,697,838	-2.718%
2025-06-13	32.9900	33.180000	32.6250	32.7600	-2.529%	6,847,223	-0.580%
2025-06-12	33.5800	33.800000	33.4900	33.6100	-0.356%	5,265,872	-3.094%
2025-06-11	34.2350	34.305000	33.7000	33.7300	-0.178%	6,792,168	-3.439%
2025-06-10	33.9600	33.960000	33.4700	33.7900	-0.442%	6,061,680	-3.611%
2025-06-09	34.0500	34.120000	33.6000	33.9400	+2.476%	11,381,435	-4.037%
2025-06-06	32.8900	33.150000	32.7000	33.1200	+0.091%	8,489,730	-1.661%
2025-06-05	33.5050	33.505000	32.8950	33.0900	-0.720%	10,187,585	-1.571%
2025-06-04	32.7750	33.500000	32.7500	33.3300	+2.839%	11,293,732	-2.280%
2025-06-03	32.6200	32.665000	32.2500	32.4100	-1.369%	7,013,132	+0.494%
2025-06-02	32.5900	32.900000	32.4500	32.8600	+1.388%	6,943,063	-0.883%
2025-05-30	32.4850	32.625000	31.9800	32.4100	-1.609%	11,037,470	+0.494%
2025-05-29	32.9900	33.120000	32.5250	32.9400	+4.307%	18,270,986	-1.123%
2025-05-28	32.1800	32.200000	31.5550	31.5800	-2.950%	13,150,800	+3.135%
2025-05-27	32.8650	32.890000	32.4500	32.5400	-2.429%	11,839,533	+0.092%
2025-05-23	33.2500	33.535000	33.1000	33.3500	-1.009%	6,530,919	-2.339%
2025-05-22	33.6000	33.970000	33.2800	33.6900	+0.119%	8,963,608	-3.324%
2025-05-21	34.2200	34.300000	33.5450	33.6500	-0.884%	8,321,355	-3.210%
2025-05-20	34.0800	34.460000	33.8850	33.9500	+0.772%	10,704,864	-4.065%
2025-05-19	33.2300	33.700000	33.0300	33.6900	+0.417%	7,112,633	-3.324%
2025-05-16	33.8800	33.920000	33.4650	33.5500	-2.329%	13,346,233	-2.921%
2025-05-15	34.9140	34.970000	33.9500	34.3500	-3.862%	19,620,591	-5.182%
2025-05-14	36.7900	37.000000	35.5400	35.7300	-4.081%	16,957,388	-8.844%
2025-05-13	36.0650	38.080000	35.3200	37.2500	+3.329%	39,428,970	-12.564%
2025-05-12	35.9000	36.240000	35.5550	36.0500	+6.468%	21,421,318	-9.653%
2025-05-09	34.1000	34.390000	33.8200	33.8600	-0.762%	6,690,967	-3.810%
2025-05-08	34.0900	34.370000	33.6800	34.1200	+0.887%	6,830,768	-4.543%
2025-05-07	33.6000	33.920000	33.3700	33.8200	-0.705%	6,933,129	-3.696%
2025-05-06	34.0400	34.310000	33.9400	34.0600	0.000%	11,487,319	-4.375%
2025-05-05	34.0250	34.455000	33.9500	34.0600	-1.189%	6,749,253	-4.375%
2025-05-02	34.3700	34.645000	33.8600	34.4700	+4.932%	12,543,591	-5.512%
2025-05-01	32.7800	33.070000	32.5250	32.8500	+0.705%	6,796,812	-0.852%
2025-04-30	32.5800	32.670000	31.9400	32.6200	-0.791%	12,113,081	-0.153%
2025-04-29	32.9850	33.210000	32.8450	32.8800	+0.550%	10,406,617	-0.943%
2025-04-28	32.5950	33.175000	32.3500	32.7000	+0.523%	14,246,608	-0.398%
2025-04-25	31.9900	32.585000	31.8000	32.5300	+0.185%	14,425,445	+0.123%
2025-04-24	32.3200	32.600000	31.8950	32.4700	-3.248%	25,400,457	+0.308%
2025-04-23	34.2150	34.820000	33.4700	33.5600	-0.327%	20,795,841	-2.950%
2025-04-22	33.8850	34.260000	33.3000	33.6700	-1.145%	25,811,276	-3.267%
2025-04-21	34.1600	34.240000	33.0800	34.0600	-1.901%	14,714,102	-4.375%
2025-04-17	35.5800	35.775000	34.6900	34.7200	-1.727%	13,869,885	-6.192%
2025-04-16	35.9300	36.150000	35.0500	35.3300	-5.636%	16,172,146	-7.812%
2025-04-15	37.7550	37.760000	37.1700	37.4400	-1.938%	12,425,922	-13.007%
2025-04-14	37.7150	39.270000	37.6500	38.1800	+4.833%	18,710,168	-14.694%
2025-04-11	36.2400	36.700000	35.0800	36.4200	+2.361%	22,648,291	-10.571%
2025-04-10	36.0250	37.170000	34.9900	35.5800	+1.440%	24,546,350	-8.460%
2025-04-09	33.3850	35.650000	33.0300	35.0750	+6.224%	26,784,490	-7.142%
2025-04-08	35.7100	35.945000	32.7150	33.0200	-5.441%	26,493,222	-1.363%
2025-04-07	34.4150	36.970000	33.5200	34.9200	-5.134%	28,861,917	-6.730%
2025-04-04	36.3950	36.908200	34.8600	36.8100	-7.744%	25,781,397	-11.519%
2025-04-03	39.2900	40.259700	39.2100	39.9000	-2.896%	10,969,154	-18.371%
2025-04-02	41.2200	41.475000	40.6750	41.0900	-0.557%	6,850,376	-20.735%
2025-04-01	41.3100	41.690000	41.0700	41.3200	+0.486%	11,027,699	-21.176%
2025-03-31	40.8600	41.315000	40.5500	41.1200	-1.106%	7,113,156	-20.793%
2025-03-28	41.9900	42.205000	41.4350	41.5800	-3.054%	6,737,941	-21.669%
2025-03-27	41.9900	43.380000	41.8000	42.8900	+2.657%	9,563,568	-24.062%
2025-03-26	41.8400	42.299900	41.4700	41.7800	+0.748%	9,394,267	-22.044%
2025-03-25	41.7500	42.620000	41.3600	41.4700	-2.584%	11,400,233	-21.461%
2025-03-24	42.5200	42.810000	42.0300	42.5700	+0.781%	7,513,632	-23.491%
2025-03-21	42.0800	42.460000	41.8900	42.2400	-1.722%	10,379,177	-22.893%
2025-03-20	42.5800	43.589400	42.4100	42.9800	-4.127%	17,554,202	-24.221%
2025-03-19	45.2800	45.380000	44.2600	44.8300	-0.200%	6,519,375	-27.348%
2025-03-18	45.6750	45.750000	44.6900	44.9200	-0.641%	10,846,537	-27.493%
2025-03-17	43.4200	45.280000	43.3000	45.2100	+4.750%	15,005,520	-27.958%
2025-03-14	43.0000	43.380000	42.6800	43.1600	+4.656%	12,164,935	-24.537%
2025-03-13	40.5150	42.150000	40.4920	41.2400	+2.155%	15,974,182	-21.023%
2025-03-12	40.2500	40.670000	39.6210	40.3700	-0.933%	11,643,947	-19.321%
2025-03-11	41.5500	41.790000	40.3600	40.7500	+0.271%	13,253,888	-20.074%
2025-03-10	41.1600	41.800000	40.2000	40.6400	-3.902%	15,910,334	-19.857%
2025-03-07	43.2900	43.747507	41.7500	42.2900	-3.711%	21,764,243	-22.984%
2025-03-06	44.7300	46.445000	42.6903	43.9200	+0.366%	46,481,946	-25.842%
2025-03-05	42.4400	43.900000	41.9200	43.7600	+6.862%	19,226,010	-25.571%
2025-03-04	40.6150	41.630000	40.3100	40.9500	+1.764%	11,813,882	-20.464%
2025-03-03	41.2900	41.690000	39.9600	40.2400	-3.962%	14,330,091	-19.061%
2025-02-28	40.9650	41.920000	40.9000	41.9000	-1.504%	9,679,293	-22.267%
2025-02-27	42.9150	43.335000	42.0400	42.5400	+0.024%	10,516,698	-23.437%
2025-02-26	42.8000	43.500000	42.1750	42.5300	+6.139%	16,962,056	-23.419%
2025-02-25	39.9500	40.560000	39.7700	40.0700	+1.933%	14,994,162	-18.717%
2025-02-24	40.7600	40.990000	38.8300	39.3100	-7.331%	27,589,093	-17.146%
2025-02-21	41.7400	43.630000	41.5400	42.4200	+2.986%	22,939,391	-23.220%
2025-02-20	41.4650	42.930000	40.4800	41.1900	+5.103%	20,895,744	-20.927%
2025-02-19	39.2300	39.335000	38.5900	39.1900	+0.720%	10,171,854	-16.892%
2025-02-18	40.1850	40.200000	38.7600	38.9100	-5.969%	18,721,912	-16.294%
2025-02-14	42.0100	42.220000	40.9800	41.3800	+4.521%	13,248,976	-21.290%

document.getElementById("Fd0Dyy").onerror = function(){this.style.display='none';}; .dark-mode .WPqdzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WPqdzQ{ color: #333333; background-color: white; border: 2px solid #333333; }JDJD.com, Inc.stock NASDAQ ADR

JD
JD.com, Inc.
stock NASDAQ ADR