JD - JD.com, Inc.
27.03
1.560 5.771%
Share volume: 22,794,178
Last Updated: 03-06-2026
Retail/Retail – Misc. Retail Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.47
1.56
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $26.36 | $26.36 | $27.34 | $27.34 | $26.23 | $26.23 | $27.03 | $27.03 | 22,794,178 | $22,794,178.00 |
| 03-05-2026 | $24.51 | $24.51 | $25.49 | $25.49 | $24.51 | $24.51 | $25.47 | $25.47 | 27,910,860 | $27,910,860.00 |
| 03-04-2026 | $25.38 | $25.38 | $25.44 | $25.44 | $25.15 | $25.15 | $25.40 | $25.40 | 17,397,129 | $17,397,129.00 |
| 03-03-2026 | $25.32 | $25.32 | $25.79 | $25.79 | $25.02 | $25.02 | $25.64 | $25.64 | 16,010,065 | $16,010,065.00 |
| 03-02-2026 | $25.71 | $25.71 | $26.36 | $26.36 | $25.65 | $25.65 | $26.35 | $26.35 | 9,507,891 | $9,507,891.00 |
| 02-27-2026 | $26.57 | $26.57 | $26.74 | $26.74 | $26.40 | $26.40 | $26.53 | $26.53 | 7,858,627 | $7,858,627.00 |
| 02-26-2026 | $26.82 | $26.82 | $27.06 | $27.06 | $26.68 | $26.68 | $26.98 | $26.98 | 9,675,496 | $9,675,496.00 |
| 02-25-2026 | $27.46 | $27.46 | $27.59 | $27.59 | $27.22 | $27.22 | $27.54 | $27.54 | 4,549,193 | $4,549,193.00 |
| 02-24-2026 | $27.30 | $27.30 | $27.63 | $27.63 | $27.15 | $27.15 | $27.52 | $27.52 | 5,391,423 | $5,391,423.00 |
| 02-23-2026 | $27.56 | $27.56 | $27.60 | $27.60 | $27.00 | $27.00 | $27.23 | $27.23 | 7,434,629 | $7,434,629.00 |