Dark

JD
JD.com, Inc.
stock NASDAQ ADR

At Close

Oct 1, 2026 3:59:57 PM EDT

26.35USD-0.940%(-0.25)5,033,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

26.50USD-0.376%(-0.10)13,468

After-hours

Oct 1, 2026 4:40:30 PM EDT

26.40USD+0.190%(+0.05)69,642

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	26.6700	26.865000	26.2700	26.3700	-0.865%	5,033,724	0.000%
2026-09-30	26.5700	26.690000	26.5100	26.6000	+1.141%	5,088,492	-0.865%
2026-09-29	26.3200	26.405000	26.1150	26.3000	-1.165%	7,490,674	+0.266%
2026-09-28	26.6800	26.800000	26.5750	26.6100	+0.377%	5,601,342	-0.902%
2026-09-25	26.5800	26.600000	26.3900	26.5100	-0.897%	5,159,298	-0.528%
2026-09-24	27.0350	27.090000	26.6650	26.7500	-1.510%	6,908,848	-1.421%
2026-09-23	27.0500	27.240000	26.8611	27.1600	-0.804%	4,729,246	-2.909%
2026-09-22	27.5500	27.715000	27.2700	27.3800	+0.367%	5,083,104	-3.689%
2026-09-21	26.9600	27.290000	26.7001	27.2800	+1.337%	6,464,814	-3.336%
2026-09-18	26.7650	27.015000	26.7350	26.9200	+1.051%	6,386,645	-2.043%
2026-09-17	26.9000	26.940000	26.6300	26.6400	-0.967%	5,706,730	-1.014%
2026-09-16	26.9920	27.030000	26.7600	26.9000	-0.701%	6,421,181	-1.970%
2026-09-15	27.2550	27.410000	27.0500	27.0900	-0.624%	4,386,880	-2.658%
2026-09-14	27.0900	27.495000	26.9850	27.2600	+0.739%	4,820,639	-3.265%
2026-09-11	27.2600	27.395000	27.0300	27.0600	+0.148%	4,183,879	-2.550%
2026-09-10	26.7500	27.075000	26.7500	27.0200	+0.074%	6,818,250	-2.406%
2026-09-09	27.1200	27.270000	26.8500	27.0000	-2.457%	8,996,470	-2.333%
2026-09-08	27.7520	27.900000	27.4350	27.6800	-2.052%	6,353,232	-4.733%
2026-09-04	28.1600	28.290000	28.0250	28.2600	+1.875%	4,891,618	-6.688%
2026-09-03	27.4450	27.820000	27.3550	27.7400	-0.323%	6,928,468	-4.939%
2026-09-02	27.7050	28.025000	27.7000	27.8300	-0.251%	6,766,532	-5.246%
2026-09-01	27.8650	28.110000	27.7100	27.9000	-1.204%	6,639,696	-5.484%
2026-08-31	28.5700	28.710000	28.2050	28.2400	-1.740%	7,338,874	-6.622%
2026-08-28	28.4900	28.750000	28.4600	28.7400	+0.878%	4,788,481	-8.246%
2026-08-27	28.5100	28.555000	28.3200	28.4900	-0.973%	4,366,722	-7.441%
2026-08-26	28.9900	29.120000	28.7400	28.7700	-2.010%	4,713,400	-8.342%
2026-08-25	28.9350	29.385000	28.8800	29.3600	+0.548%	5,220,904	-10.184%
2026-08-24	29.0600	29.360000	28.9850	29.2000	-0.579%	5,474,692	-9.692%
2026-08-21	29.5840	29.584000	29.1700	29.3700	-0.136%	5,217,351	-10.215%
2026-08-20	29.1400	29.500000	28.9150	29.4100	+0.204%	6,291,322	-10.337%
2026-08-19	28.8400	29.380000	28.8100	29.3500	+1.839%	8,696,160	-10.153%
2026-08-18	28.4400	28.820000	28.3350	28.8200	+1.123%	7,977,615	-8.501%
2026-08-17	28.8600	28.990000	28.4300	28.5000	-1.927%	8,923,474	-7.474%
2026-08-14	28.5300	29.155000	28.5300	29.0600	-0.819%	14,497,257	-9.257%
2026-08-13	30.8300	31.370000	28.8600	29.3000	-7.308%	32,093,930	-10.000%
2026-08-12	31.3900	31.610000	31.0100	31.6100	-0.971%	13,595,650	-16.577%
2026-08-11	32.2650	32.265000	31.7100	31.9200	-4.631%	12,825,859	-17.387%
2026-08-10	32.9800	33.490000	32.9350	33.4700	+1.517%	7,662,290	-21.213%
2026-08-07	32.7900	32.985000	32.6540	32.9700	+0.488%	4,203,868	-20.018%
2026-08-06	32.5600	32.830000	32.2200	32.8100	+0.830%	4,320,229	-19.628%
2026-08-05	33.2000	33.200000	32.5100	32.5400	-1.304%	5,629,153	-18.961%
2026-08-04	32.7600	32.970000	32.6601	32.9700	-0.151%	4,477,106	-20.018%
2026-08-03	33.0000	33.215000	32.8700	33.0200	+0.030%	7,366,544	-20.139%
2026-07-31	32.3000	33.030000	32.2500	33.0100	+2.167%	9,054,293	-20.115%
2026-07-30	32.5900	32.590000	31.8350	32.3100	+0.342%	9,026,079	-18.384%
2026-07-29	31.9200	32.585000	31.9200	32.2000	+1.290%	11,754,387	-18.106%
2026-07-28	31.6200	32.190000	31.5700	31.7900	+2.714%	12,839,805	-17.049%
2026-07-27	30.5000	30.955000	30.3100	30.9500	+2.517%	8,383,022	-14.798%
2026-07-24	30.0150	30.420000	29.9900	30.1900	+0.332%	5,095,488	-12.653%
2026-07-23	30.1800	30.310000	29.9250	30.0900	-0.199%	5,132,461	-12.363%
2026-07-22	30.3900	30.400000	30.0950	30.1500	-0.920%	3,708,210	-12.537%
2026-07-21	30.8700	30.940000	30.3700	30.4300	-0.556%	5,996,013	-13.342%
2026-07-20	30.5040	30.770000	30.2550	30.6000	+3.309%	8,625,051	-13.824%
2026-07-17	29.4300	29.855000	29.2500	29.6200	-0.202%	6,946,460	-10.972%
2026-07-16	29.8000	29.970000	29.6550	29.6800	+1.366%	9,724,451	-11.152%
2026-07-15	29.5800	29.929500	29.2600	29.2800	+1.526%	9,682,478	-9.939%
2026-07-14	29.1200	29.210000	28.8250	28.8400	-0.139%	4,864,582	-8.564%
2026-07-13	28.8900	29.290000	28.7100	28.8800	+2.411%	8,433,486	-8.691%
2026-07-10	28.3600	28.555000	28.1500	28.2000	+1.658%	6,295,091	-6.489%
2026-07-09	27.4800	27.925000	27.4300	27.7400	+0.398%	6,846,816	-4.939%
2026-07-08	27.4700	27.729900	27.2650	27.6300	+4.304%	12,038,314	-4.560%
2026-07-07	26.6900	27.190000	26.4600	26.4900	-1.083%	6,098,699	-0.453%
2026-07-06	26.8000	26.950000	26.5423	26.7800	+0.601%	5,281,429	-1.531%
2026-07-02	26.3100	26.685000	26.1500	26.6200	+1.178%	7,803,814	-0.939%
2026-07-01	25.4650	26.480000	25.4100	26.3100	+3.257%	9,183,477	+0.228%
2026-06-30	25.3000	25.630000	25.0707	25.4800	+0.911%	7,754,652	+3.493%
2026-06-29	25.5350	25.690000	25.0800	25.2500	-0.551%	9,545,298	+4.436%
2026-06-26	24.6700	25.450000	24.5454	25.3900	+0.794%	13,024,014	+3.860%
2026-06-25	25.1400	25.230000	24.7600	25.1900	-1.138%	14,522,021	+4.684%
2026-06-24	25.7700	25.900000	25.4500	25.4800	-2.450%	10,738,416	+3.493%
2026-06-23	26.3050	26.840000	26.0200	26.1200	-3.331%	12,356,204	+0.957%
2026-06-22	27.1500	27.435000	26.8900	27.0200	-1.995%	9,597,726	-2.406%
2026-06-18	27.6900	27.830000	27.4500	27.5700	-1.218%	7,942,564	-4.353%
2026-06-17	28.4100	28.530000	27.8150	27.9100	-1.656%	6,400,715	-5.518%
2026-06-16	28.1500	28.465000	27.9950	28.3800	-1.046%	10,461,654	-7.082%
2026-06-15	28.7500	28.950000	28.6500	28.6800	+0.420%	5,676,763	-8.054%
2026-06-12	28.7000	28.730000	28.3950	28.5600	+1.782%	7,700,484	-7.668%
2026-06-11	27.8200	28.120000	27.4750	28.0600	-1.371%	8,241,093	-6.023%
2026-06-10	28.5700	28.880000	28.4400	28.4500	-0.975%	3,999,156	-7.311%
2026-06-09	29.2100	29.220000	28.5750	28.7300	+0.490%	5,478,849	-8.214%
2026-06-08	29.0400	29.180000	28.5700	28.5900	-1.004%	5,149,474	-7.765%
2026-06-05	29.6800	29.700000	28.7200	28.8800	-1.062%	7,306,827	-8.691%
2026-06-04	29.4100	29.790000	29.1800	29.1900	-0.748%	5,548,665	-9.661%
2026-06-03	29.4200	29.615000	29.2000	29.4100	-2.454%	6,868,264	-10.337%
2026-06-02	30.4200	30.690000	30.0800	30.1500	+3.644%	10,855,536	-12.537%
2026-06-01	28.5500	29.275000	28.5200	29.0900	+0.902%	10,319,358	-9.350%
2026-05-29	28.8100	29.070000	28.6600	28.8300	-1.064%	6,077,247	-8.533%
2026-05-28	29.0700	29.210000	28.7100	29.1400	-2.346%	9,678,231	-9.506%
2026-05-27	29.5500	30.125000	29.4500	29.8400	-0.500%	7,253,570	-11.629%
2026-05-26	30.1700	30.370000	29.8300	29.9900	-1.737%	13,548,554	-12.071%
2026-05-22	30.2550	30.990000	30.1300	30.5200	-3.019%	10,415,419	-13.598%
2026-05-21	31.5450	31.630000	31.1450	31.4700	-3.050%	7,726,621	-16.206%
2026-05-20	32.7000	32.830000	32.3750	32.4600	+0.247%	7,575,101	-18.762%
2026-05-19	31.9400	32.640000	31.8700	32.3800	+2.468%	13,889,383	-18.561%
2026-05-18	32.2300	32.440000	31.5350	31.6000	-1.281%	10,107,305	-16.551%
2026-05-15	32.4300	32.560000	31.7900	32.0100	-2.587%	14,711,459	-17.619%
2026-05-14	33.3150	33.710000	32.8400	32.8600	-2.695%	13,854,440	-19.750%
2026-05-13	32.4100	34.300000	32.4100	33.7700	+7.240%	37,590,315	-21.913%
2026-05-12	30.9600	31.560000	30.3700	31.4900	+3.144%	19,818,846	-16.259%
2026-05-11	30.4400	30.845000	30.3500	30.5300	+1.328%	11,216,136	-13.626%
2026-05-08	30.2300	30.270000	29.9600	30.1300	-0.265%	8,018,499	-12.479%
2026-05-07	30.4500	30.600000	30.1300	30.2100	-1.564%	8,695,842	-12.711%
2026-05-06	29.7800	30.700000	29.5716	30.6900	+3.403%	10,348,363	-14.076%
2026-05-05	29.8400	30.010000	29.6250	29.6800	-1.198%	6,693,750	-11.152%
2026-05-04	29.8900	30.370000	29.8637	30.0400	+0.267%	7,621,863	-12.217%
2026-05-01	30.2900	30.420000	29.9200	29.9600	-1.187%	4,775,759	-11.983%
2026-04-30	29.7600	30.460000	29.7000	30.3200	+2.088%	8,201,554	-13.028%
2026-04-29	29.8800	30.020000	29.6600	29.7000	-0.101%	4,215,145	-11.212%
2026-04-28	29.5600	29.740000	29.4300	29.7300	-0.067%	5,177,446	-11.302%
2026-04-27	29.7600	30.130000	29.7150	29.7500	-1.718%	4,418,604	-11.361%
2026-04-24	30.1500	30.390000	30.0300	30.2700	+0.967%	3,833,556	-12.884%
2026-04-23	30.3200	30.470000	29.7200	29.9800	-2.058%	9,053,372	-12.041%
2026-04-22	30.7800	30.870000	30.4800	30.6100	+0.295%	5,636,831	-13.852%
2026-04-21	31.3694	31.369400	30.4450	30.5200	-2.710%	7,989,399	-13.598%
2026-04-20	31.2800	31.510000	31.1300	31.3700	-0.728%	6,996,940	-15.939%
2026-04-17	31.7700	32.050000	31.5400	31.6000	+0.862%	10,619,698	-16.551%
2026-04-16	31.5450	31.950000	31.1450	31.3300	-0.445%	13,581,801	-15.831%
2026-04-15	31.0500	31.760000	30.9300	31.4700	+0.704%	14,233,839	-16.206%
2026-04-14	29.6600	31.250000	29.6560	31.2500	+7.982%	22,598,249	-15.616%
2026-04-13	28.7000	29.007700	28.4600	28.9400	+0.035%	7,826,062	-8.880%
2026-04-10	28.5900	29.015000	28.5800	28.9300	+2.082%	10,991,654	-8.849%
2026-04-09	28.2000	28.550000	27.9000	28.3400	-2.444%	8,772,782	-6.951%
2026-04-08	29.3500	29.530000	29.0000	29.0500	+2.073%	11,952,210	-9.225%
2026-04-07	28.4200	28.500000	28.0600	28.4600	-0.175%	5,181,547	-7.344%
2026-04-06	28.4500	28.800000	28.4200	28.5100	+0.176%	5,117,045	-7.506%
2026-04-02	28.4200	28.797800	28.3250	28.4600	-1.420%	8,038,328	-7.344%
2026-04-01	29.0800	29.355000	28.7850	28.8700	-2.367%	8,431,009	-8.660%
2026-03-31	28.8600	29.620000	28.8200	29.5700	+2.177%	10,800,055	-10.822%
2026-03-30	28.7900	29.190000	28.7600	28.9400	+0.836%	12,910,667	-8.880%
2026-03-27	29.0500	29.250000	28.6500	28.7000	-1.645%	7,809,610	-8.118%
2026-03-26	28.9250	29.585000	28.9250	29.1800	-1.916%	9,887,266	-9.630%
2026-03-25	28.6400	29.950000	28.5300	29.7500	+8.300%	28,319,764	-11.361%
2026-03-24	27.3250	27.567300	27.2350	27.4700	-0.254%	8,730,420	-4.004%
2026-03-23	27.4600	27.790000	27.3500	27.5400	+0.990%	9,641,381	-4.248%
2026-03-20	27.7100	27.790000	27.0850	27.2700	-2.677%	11,077,440	-3.300%
2026-03-19	27.3000	28.160000	27.1500	28.0200	-0.638%	12,200,323	-5.889%
2026-03-18	28.4200	28.860000	28.1900	28.2000	-1.191%	6,809,840	-6.489%
2026-03-17	28.5800	28.789900	28.4800	28.5400	+0.176%	6,851,702	-7.603%
2026-03-16	28.4700	29.240000	28.2800	28.4900	+0.600%	13,710,147	-7.441%
2026-03-13	28.2600	28.515000	28.1050	28.3200	+1.360%	9,203,421	-6.886%
2026-03-12	28.0700	28.365000	27.9100	27.9400	-0.605%	10,072,328	-5.619%
2026-03-11	27.8250	28.155000	27.7800	28.1100	+1.370%	8,803,927	-6.190%
2026-03-10	27.5900	28.180000	27.5150	27.7300	+0.946%	11,580,224	-4.904%
2026-03-09	26.9400	27.560000	26.8100	27.4700	+1.628%	12,764,658	-4.004%
2026-03-06	26.3600	27.335000	26.2300	27.0300	+6.125%	22,895,288	-2.442%
2026-03-05	24.5100	25.490000	24.5080	25.4700	+0.276%	27,910,861	+3.534%
2026-03-04	25.3750	25.435000	25.1501	25.4000	-0.936%	17,397,129	+3.819%
2026-03-03	25.3200	25.790000	25.0150	25.6400	-2.694%	16,010,066	+2.847%
2026-03-02	25.7100	26.355000	25.6500	26.3500	-0.678%	9,506,027	+0.076%
2026-02-27	26.5700	26.735000	26.4000	26.5300	-1.668%	7,858,491	-0.603%
2026-02-26	26.8150	27.060000	26.6750	26.9800	-2.033%	9,672,630	-2.261%
2026-02-25	27.4600	27.585000	27.2150	27.5400	+0.073%	4,540,839	-4.248%
2026-02-24	27.3000	27.625000	27.1500	27.5200	+1.065%	5,391,416	-4.179%
2026-02-23	27.5600	27.600000	27.0000	27.2300	-0.657%	7,434,625	-3.158%
2026-02-20	26.8000	27.520000	26.7150	27.4100	+0.513%	8,653,546	-3.794%
2026-02-19	27.4200	27.450000	27.0750	27.2700	-0.511%	5,254,712	-3.300%
2026-02-18	27.5100	27.615000	27.3250	27.4100	+0.293%	3,780,105	-3.794%
2026-02-17	27.1400	27.480000	26.9500	27.3300	+0.700%	6,249,455	-3.513%
2026-02-13	27.0500	27.475000	27.0300	27.1400	-1.381%	8,704,082	-2.837%
2026-02-12	27.8600	27.880000	27.0200	27.5200	-2.653%	13,128,681	-4.179%
2026-02-11	28.0400	28.310000	27.8701	28.2700	-0.282%	5,827,183	-6.721%
2026-02-10	28.1200	28.710000	27.9250	28.3500	+1.214%	7,782,963	-6.984%
2026-02-09	27.7500	28.250000	27.6150	28.0100	-0.214%	7,502,138	-5.855%
2026-02-06	27.6000	28.110000	27.5000	28.0700	+2.745%	8,875,670	-6.056%
2026-02-05	27.5600	27.670000	27.2250	27.3200	-0.835%	10,774,173	-3.477%
2026-02-04	27.7300	27.840000	27.1600	27.5500	-1.748%	13,920,440	-4.283%
2026-02-03	28.1000	28.295000	27.7000	28.0400	-1.717%	11,837,496	-5.956%
2026-02-02	28.2800	28.715000	28.1800	28.5300	+0.176%	7,621,045	-7.571%
2026-01-30	28.9000	29.040000	28.3300	28.4800	-2.030%	9,416,490	-7.409%
2026-01-29	29.4750	29.820000	28.8250	29.0700	-0.547%	11,682,155	-9.288%
2026-01-28	29.6500	29.700000	29.0950	29.2300	-0.915%	8,432,290	-9.784%
2026-01-27	29.2000	29.570000	29.0400	29.5000	-0.940%	9,218,914	-10.610%
2026-01-26	29.7800	30.015000	29.4900	29.7800	-0.201%	7,040,829	-11.451%
2026-01-23	29.5500	29.975000	29.5000	29.8400	-0.533%	7,592,057	-11.629%
2026-01-22	29.3900	30.155000	29.3800	30.0000	+3.199%	13,027,260	-12.100%
2026-01-21	28.9450	29.335000	28.7181	29.0700	+2.431%	14,020,207	-9.288%
2026-01-20	28.5000	28.860000	28.3400	28.3800	-1.799%	8,569,456	-7.082%
2026-01-16	29.2600	29.320000	28.5700	28.9000	-1.734%	10,706,353	-8.754%
2026-01-15	29.7100	29.790000	29.0550	29.4100	-1.408%	9,586,637	-10.337%
2026-01-14	29.5950	30.195000	29.5600	29.8300	-0.167%	8,937,066	-11.599%
2026-01-13	30.3880	30.475000	29.7600	29.8800	-2.766%	11,936,260	-11.747%
2026-01-12	29.9100	30.979000	29.8900	30.7300	+4.346%	15,520,667	-14.188%
2026-01-09	29.6500	29.765000	29.3650	29.4500	-0.741%	6,133,286	-10.458%
2026-01-08	28.7300	29.725000	28.6400	29.6700	+2.205%	10,850,821	-11.122%
2026-01-07	29.2600	29.260000	28.8637	29.0300	-1.926%	8,629,660	-9.163%
2026-01-06	29.7900	30.000000	29.5746	29.6000	-0.169%	9,676,300	-10.912%
2026-01-05	29.1200	29.865000	28.8600	29.6500	+0.406%	11,023,435	-11.062%
2026-01-02	29.5850	29.595000	29.0200	29.5300	+2.892%	12,066,863	-10.701%
2025-12-31	28.6100	28.740000	28.5100	28.7000	-0.035%	8,256,966	-8.118%
2025-12-30	29.1950	29.270000	28.6850	28.7100	-1.913%	10,270,080	-8.150%
2025-12-29	28.9000	29.280000	28.7600	29.2700	-0.442%	13,116,321	-9.908%
2025-12-26	29.2900	29.439900	29.0600	29.4000	+0.788%	4,759,821	-10.306%
2025-12-24	29.0400	29.436800	29.0300	29.1700	+0.309%	4,146,578	-9.599%
2025-12-23	29.0000	29.080000	28.7300	29.0800	-0.034%	6,843,874	-9.319%
2025-12-22	28.8800	29.140000	28.8000	29.0900	+0.937%	9,551,363	-9.350%
2025-12-19	28.6400	29.000000	28.6100	28.8200	+0.069%	9,954,510	-8.501%
2025-12-18	28.9050	29.090000	28.7750	28.8000	+0.699%	6,826,055	-8.438%
2025-12-17	28.9300	29.180000	28.5550	28.6000	-0.867%	6,593,817	-7.797%
2025-12-16	28.4400	28.860000	28.3200	28.8500	0.000%	8,167,698	-8.596%
2025-12-15	29.3200	29.380000	28.8400	28.8500	-2.004%	7,252,149	-8.596%
2025-12-12	29.6100	29.930000	29.3100	29.4400	-0.339%	7,560,873	-10.428%
2025-12-11	29.4300	29.610000	29.3000	29.5400	-0.236%	8,768,874	-10.731%
2025-12-10	29.5720	29.899900	29.5720	29.6100	-0.303%	7,051,275	-10.942%
2025-12-09	29.1300	29.715000	29.1100	29.7000	-0.735%	8,572,916	-11.212%
2025-12-08	29.8600	30.030000	29.7500	29.9200	+0.067%	6,448,840	-11.865%
2025-12-05	29.9800	30.139700	29.8500	29.9000	+0.538%	5,230,005	-11.806%
2025-12-04	29.8800	30.020000	29.6900	29.7400	-0.435%	6,433,239	-11.332%
2025-12-03	29.6900	30.015000	29.6000	29.8700	-0.599%	5,196,437	-11.717%
2025-12-02	29.8000	30.155000	29.6100	30.0500	+0.535%	5,953,517	-12.246%
2025-12-01	29.9500	30.140000	29.8900	29.8900	+0.201%	10,809,511	-11.777%
2025-11-28	29.8500	29.990000	29.7350	29.8300	+1.394%	6,411,124	-11.599%
2025-11-26	29.4750	29.730000	29.0100	29.4200	+0.961%	12,642,204	-10.367%
2025-11-25	29.1000	29.380000	28.9400	29.1400	+0.275%	10,990,218	-9.506%
2025-11-24	28.9350	29.165000	28.7716	29.0600	+0.449%	11,961,889	-9.257%
2025-11-21	28.2550	29.110000	28.2100	28.9300	+1.902%	11,942,025	-8.849%
2025-11-20	29.0650	29.500000	28.3400	28.3900	-1.680%	13,754,072	-7.115%
2025-11-19	29.2700	29.430000	28.7150	28.8750	-1.952%	13,326,894	-8.675%
2025-11-18	29.1000	29.735000	29.0200	29.4500	-0.305%	11,437,634	-10.458%
2025-11-17	29.4300	30.150000	29.3650	29.5400	+0.785%	16,367,691	-10.731%
2025-11-14	29.5550	30.100000	29.0100	29.3100	-4.559%	30,540,083	-10.031%
2025-11-13	31.4450	31.800000	30.1800	30.7100	-1.728%	31,428,175	-14.132%
2025-11-12	31.9300	31.930000	31.1100	31.2500	-1.139%	14,913,275	-15.616%
2025-11-11	31.8200	31.925000	31.4300	31.6100	+0.637%	10,864,007	-16.577%
2025-11-10	31.4900	31.530000	31.0800	31.4100	-1.195%	13,958,201	-16.046%
2025-11-07	31.3850	31.900000	30.9500	31.7900	-0.501%	10,569,686	-17.049%
2025-11-06	32.5200	32.665000	31.7200	31.9500	-0.281%	8,381,834	-17.465%
2025-11-05	31.8900	32.090000	31.6400	32.0400	+0.691%	7,416,047	-17.697%
2025-11-04	31.8400	32.355100	31.6800	31.8200	-2.929%	11,183,195	-17.128%
2025-11-03	33.0000	33.000000	32.3000	32.7800	-0.787%	7,711,908	-19.555%
2025-10-31	32.9100	33.260000	32.6600	33.0400	-0.989%	8,086,654	-20.188%
2025-10-30	33.2500	33.750000	33.0550	33.3700	-2.881%	10,339,883	-20.977%
2025-10-29	35.0200	35.058800	34.1118	34.3600	-0.492%	10,317,325	-23.254%
2025-10-28	33.9900	34.770000	33.8200	34.5300	+0.965%	12,463,938	-23.632%
2025-10-27	34.2200	34.380000	34.0350	34.2000	+3.043%	10,583,283	-22.895%
2025-10-24	33.4750	33.550000	33.0400	33.1900	+0.030%	8,421,720	-20.548%
2025-10-23	32.8950	33.375000	32.8200	33.1800	+2.218%	10,962,017	-20.524%
2025-10-22	32.6100	32.865000	32.1650	32.4600	-1.127%	9,970,133	-18.762%
2025-10-21	33.0100	33.166500	32.7600	32.8300	-2.755%	9,304,360	-19.677%
2025-10-20	33.0000	33.900000	32.5800	33.7600	+2.086%	14,131,706	-21.890%
2025-10-17	32.3500	33.340000	32.1600	33.0700	+1.008%	9,941,270	-20.260%
2025-10-16	33.2200	33.410000	32.6700	32.7400	-1.207%	7,938,769	-19.456%
2025-10-15	33.0900	33.500000	32.8450	33.1400	+1.315%	11,346,831	-20.428%
2025-10-14	32.5000	33.030000	32.1800	32.7100	-1.624%	12,008,335	-19.382%
2025-10-13	32.9150	33.590000	32.6100	33.2500	+4.396%	24,982,503	-20.692%
2025-10-10	33.8750	34.190000	31.3500	31.8500	-6.241%	38,090,130	-17.206%
2025-10-09	34.9000	34.980000	33.7500	33.9700	-2.887%	17,371,890	-22.373%
2025-10-08	34.8050	35.110000	34.2400	34.9800	+0.258%	12,424,665	-24.614%
2025-10-07	36.0350	36.140000	34.7226	34.8900	-2.840%	14,372,374	-24.420%
2025-10-06	35.2800	36.080000	35.1100	35.9100	+1.441%	11,856,827	-26.566%
2025-10-03	36.1600	36.230000	35.0650	35.4000	-1.612%	15,225,021	-25.508%
2025-10-02	36.7450	36.860000	35.8500	35.9800	-0.525%	21,720,498	-26.709%
2025-10-01	35.3000	36.330000	35.2200	36.1700	+3.402%	21,279,546	-27.094%
2025-09-30	35.6500	35.945100	34.7100	34.9800	-1.852%	25,025,988	-24.614%
2025-09-29	35.2850	35.700000	35.1244	35.6400	+3.304%	16,570,500	-26.010%
2025-09-26	34.7850	35.030000	34.1800	34.5000	-1.905%	14,737,538	-23.565%
2025-09-25	35.3400	35.745000	34.3950	35.1700	+0.976%	22,362,302	-25.021%
2025-09-24	34.1100	35.800000	33.8700	34.8300	+5.738%	34,013,513	-24.289%
2025-09-23	33.4100	34.150000	32.9200	32.9400	-2.918%	20,467,919	-19.945%
2025-09-22	34.8400	34.910000	33.8550	33.9300	-3.333%	21,413,797	-22.281%
2025-09-19	35.7300	36.055000	35.0600	35.1000	-0.791%	28,939,064	-24.872%
2025-09-18	34.7250	35.575000	34.5200	35.3800	+0.397%	26,354,209	-25.466%
2025-09-17	35.4450	35.685000	34.5502	35.2400	+1.527%	31,709,686	-25.170%
2025-09-16	33.4700	34.940000	33.1400	34.7100	+3.242%	27,885,428	-24.028%
2025-09-15	34.2100	34.320000	33.3700	33.6200	-0.149%	19,129,591	-21.565%
2025-09-12	34.2350	34.270000	33.6100	33.6700	-2.122%	20,314,018	-21.681%
2025-09-11	33.3300	34.460000	33.2700	34.4000	+3.241%	23,507,984	-23.343%
2025-09-10	33.8700	33.880000	33.0750	33.3200	-1.624%	20,033,880	-20.858%
2025-09-09	33.0200	33.930000	32.7500	33.8700	+3.105%	27,784,503	-22.143%
2025-09-08	31.6600	32.870000	31.6000	32.8500	+4.452%	21,711,589	-19.726%
2025-09-05	31.3900	31.450000	30.9550	31.4500	+1.681%	13,874,860	-16.153%
2025-09-04	31.0200	31.140000	30.6100	30.9300	-0.865%	13,222,479	-14.743%
2025-09-03	31.0000	31.330000	30.8663	31.2000	-1.203%	9,620,810	-15.481%
2025-09-02	30.5500	31.620000	30.2050	31.5800	+1.641%	16,122,211	-16.498%
2025-08-29	30.7550	31.340000	30.5000	31.0700	+2.238%	18,807,393	-15.127%
2025-08-28	30.1300	30.450000	29.9000	30.3900	-1.395%	18,320,573	-13.228%
2025-08-27	30.8000	30.880000	30.5507	30.8200	-3.112%	16,777,306	-14.439%
2025-08-26	32.1000	32.370000	31.7600	31.8100	-0.563%	5,606,213	-17.102%
2025-08-25	32.2150	32.425000	31.9850	31.9900	+0.345%	9,985,576	-17.568%
2025-08-22	31.3100	31.960000	31.2000	31.8800	+2.245%	12,016,228	-17.284%
2025-08-21	30.9800	31.300000	30.9500	31.1800	+0.032%	5,007,992	-15.427%
2025-08-20	31.2600	31.450000	30.9600	31.1700	-0.224%	7,150,407	-15.399%
2025-08-19	31.5200	31.850000	31.1300	31.2400	-1.668%	8,780,074	-15.589%
2025-08-18	31.9900	32.480000	31.6800	31.7700	+0.221%	9,849,970	-16.997%
2025-08-15	31.1200	31.810000	31.1200	31.7000	+0.380%	14,059,807	-16.814%
2025-08-14	31.9000	32.770000	31.1600	31.5800	-2.861%	24,556,776	-16.498%
2025-08-13	32.7250	32.800000	32.1150	32.5100	+1.214%	16,590,568	-18.886%
2025-08-12	31.4600	32.198000	31.4100	32.1200	+3.015%	8,489,073	-17.902%
2025-08-11	31.2250	31.560000	31.0500	31.1800	-0.984%	7,617,970	-15.427%
2025-08-08	31.4200	31.500000	31.1850	31.4900	-0.819%	4,302,804	-16.259%
2025-08-07	31.6600	31.830000	31.5200	31.7500	+1.308%	4,975,833	-16.945%
2025-08-06	31.2900	31.420000	30.9700	31.3400	0.000%	4,616,654	-15.858%
2025-08-05	31.4000	31.610000	31.3100	31.3400	-0.886%	5,967,147	-15.858%
2025-08-04	31.4680	31.660000	31.1700	31.6200	+2.297%	9,410,715	-16.603%
2025-08-01	31.1200	31.170000	30.6000	30.9100	-1.842%	11,472,684	-14.688%
2025-07-31	31.2700	31.910000	31.0800	31.4900	-0.819%	12,633,630	-16.259%
2025-07-30	32.0600	32.170000	31.5847	31.7500	-1.459%	9,185,088	-16.945%
2025-07-29	33.2000	33.265000	32.1300	32.2200	-3.010%	11,111,479	-18.156%
2025-07-28	33.3800	33.650000	33.0600	33.2200	+0.121%	5,788,343	-20.620%
2025-07-25	33.1500	33.310000	32.9800	33.1800	-0.866%	4,898,006	-20.524%
2025-07-24	33.9300	33.980000	33.3122	33.4700	-1.356%	7,713,781	-21.213%
2025-07-23	34.2450	34.315000	33.8300	33.9300	+0.148%	8,726,203	-22.281%
2025-07-22	33.4900	33.990000	33.1800	33.8800	+1.437%	10,338,589	-22.166%
2025-07-21	33.5500	33.880000	33.1600	33.4000	-1.533%	10,481,438	-21.048%
2025-07-18	34.0000	34.540000	33.6501	33.9200	+3.763%	23,776,777	-22.258%
2025-07-17	31.6000	32.810000	31.5600	32.6900	+3.319%	12,359,306	-19.333%
2025-07-16	31.7800	31.800000	31.3600	31.6400	-1.248%	7,506,649	-16.656%
2025-07-15	31.7500	32.200000	31.5550	32.0400	+4.026%	16,352,709	-17.697%
2025-07-14	31.0200	31.105000	30.7100	30.8000	-0.965%	8,442,754	-14.383%
2025-07-11	31.3600	31.510000	31.0500	31.1000	-0.384%	7,774,208	-15.209%
2025-07-10	31.3700	31.450000	31.1300	31.2200	-1.203%	10,081,104	-15.535%
2025-07-09	32.0550	32.070000	31.4000	31.6000	-3.364%	12,983,558	-16.551%
2025-07-08	32.4900	33.180000	32.4500	32.7000	+2.124%	8,190,382	-19.358%
2025-07-07	31.8800	32.520000	31.8450	32.0200	-0.156%	6,779,728	-17.645%
2025-07-03	31.9850	32.300000	31.9150	32.0700	-1.232%	5,948,478	-17.774%
2025-07-02	32.5900	32.590000	32.0050	32.4700	-0.703%	10,078,880	-18.787%
2025-07-01	32.4350	32.960000	32.1900	32.7000	+0.184%	6,415,475	-19.358%
2025-06-30	32.5600	32.675000	32.1800	32.6400	-1.300%	7,922,906	-19.210%
2025-06-27	33.2650	33.270000	32.9113	33.0700	-0.571%	7,636,421	-20.260%
2025-06-26	33.1250	33.290000	32.8800	33.2600	+0.971%	6,795,936	-20.716%
2025-06-25	33.0300	33.275000	32.7600	32.9400	+1.105%	8,387,230	-19.945%
2025-06-24	32.3200	32.790000	32.0950	32.5800	+3.134%	10,894,282	-19.061%
2025-06-23	31.5000	31.690000	31.2712	31.5900	+0.477%	9,278,678	-16.524%
2025-06-20	32.1150	32.115000	31.3600	31.4400	-3.262%	16,387,892	-16.126%
2025-06-18	32.8400	32.840000	32.3100	32.5000	-2.020%	9,966,106	-18.862%
2025-06-17	33.5600	33.900000	33.1700	33.1700	-0.926%	7,943,287	-20.500%
2025-06-16	33.1800	33.789900	33.1800	33.4800	+2.198%	9,697,838	-21.237%
2025-06-13	32.9900	33.180000	32.6250	32.7600	-2.529%	6,847,223	-19.505%
2025-06-12	33.5800	33.800000	33.4900	33.6100	-0.356%	5,265,872	-21.541%
2025-06-11	34.2350	34.305000	33.7000	33.7300	-0.178%	6,792,168	-21.820%
2025-06-10	33.9600	33.960000	33.4700	33.7900	-0.442%	6,061,680	-21.959%
2025-06-09	34.0500	34.120000	33.6000	33.9400	+2.476%	11,381,435	-22.304%
2025-06-06	32.8900	33.150000	32.7000	33.1200	+0.091%	8,489,730	-20.380%
2025-06-05	33.5050	33.505000	32.8950	33.0900	-0.720%	10,187,585	-20.308%
2025-06-04	32.7750	33.500000	32.7500	33.3300	+2.839%	11,293,732	-20.882%
2025-06-03	32.6200	32.665000	32.2500	32.4100	-1.369%	7,013,132	-18.636%
2025-06-02	32.5900	32.900000	32.4500	32.8600	+1.388%	6,943,063	-19.750%
2025-05-30	32.4850	32.625000	31.9800	32.4100	-1.609%	11,037,470	-18.636%
2025-05-29	32.9900	33.120000	32.5250	32.9400	+4.307%	18,270,986	-19.945%
2025-05-28	32.1800	32.200000	31.5550	31.5800	-2.950%	13,150,800	-16.498%
2025-05-27	32.8650	32.890000	32.4500	32.5400	-2.429%	11,839,533	-18.961%
2025-05-23	33.2500	33.535000	33.1000	33.3500	-1.009%	6,530,919	-20.930%
2025-05-22	33.6000	33.970000	33.2800	33.6900	+0.119%	8,963,608	-21.728%
2025-05-21	34.2200	34.300000	33.5450	33.6500	-0.884%	8,321,355	-21.634%
2025-05-20	34.0800	34.460000	33.8850	33.9500	+0.772%	10,704,864	-22.327%
2025-05-19	33.2300	33.700000	33.0300	33.6900	+0.417%	7,112,633	-21.728%
2025-05-16	33.8800	33.920000	33.4650	33.5500	-2.329%	13,346,233	-21.401%
2025-05-15	34.9140	34.970000	33.9500	34.3500	-3.862%	19,620,591	-23.231%
2025-05-14	36.7900	37.000000	35.5400	35.7300	-4.081%	16,957,388	-26.196%
2025-05-13	36.0650	38.080000	35.3200	37.2500	+3.329%	39,428,970	-29.208%
2025-05-12	35.9000	36.240000	35.5550	36.0500	+6.468%	21,421,318	-26.852%
2025-05-09	34.1000	34.390000	33.8200	33.8600	-0.762%	6,690,967	-22.120%
2025-05-08	34.0900	34.370000	33.6800	34.1200	+0.887%	6,830,768	-22.714%
2025-05-07	33.6000	33.920000	33.3700	33.8200	-0.705%	6,933,129	-22.028%
2025-05-06	34.0400	34.310000	33.9400	34.0600	0.000%	11,487,319	-22.578%
2025-05-05	34.0250	34.455000	33.9500	34.0600	-1.189%	6,749,253	-22.578%
2025-05-02	34.3700	34.645000	33.8600	34.4700	+4.932%	12,543,591	-23.499%
2025-05-01	32.7800	33.070000	32.5250	32.8500	+0.705%	6,796,812	-19.726%
2025-04-30	32.5800	32.670000	31.9400	32.6200	-0.791%	12,113,081	-19.160%
2025-04-29	32.9850	33.210000	32.8450	32.8800	+0.550%	10,406,617	-19.799%
2025-04-28	32.5950	33.175000	32.3500	32.7000	+0.523%	14,246,608	-19.358%
2025-04-25	31.9900	32.585000	31.8000	32.5300	+0.185%	14,425,445	-18.936%
2025-04-24	32.3200	32.600000	31.8950	32.4700	-3.248%	25,400,457	-18.787%
2025-04-23	34.2150	34.820000	33.4700	33.5600	-0.327%	20,795,841	-21.424%
2025-04-22	33.8850	34.260000	33.3000	33.6700	-1.145%	25,811,276	-21.681%
2025-04-21	34.1600	34.240000	33.0800	34.0600	-1.901%	14,714,102	-22.578%
2025-04-17	35.5800	35.775000	34.6900	34.7200	-1.727%	13,869,885	-24.050%
2025-04-16	35.9300	36.150000	35.0500	35.3300	-5.636%	16,172,146	-25.361%
2025-04-15	37.7550	37.760000	37.1700	37.4400	-1.938%	12,425,922	-29.567%
2025-04-14	37.7150	39.270000	37.6500	38.1800	+4.833%	18,710,168	-30.932%
2025-04-11	36.2400	36.700000	35.0800	36.4200	+2.361%	22,648,291	-27.595%

document.getElementById("kz10Mh").onerror = function(){this.style.display='none';}; .dark-mode .SFpqtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFpqtq{ color: #333333; background-color: white; border: 2px solid #333333; }JDJD.com, Inc.stock NASDAQ ADR

JD
JD.com, Inc.
stock NASDAQ ADR