JD - JD.com, Inc.
28.7
-0.480 -1.672%
Share volume: 7,809,610
Last Updated: 03-27-2026
Retail/Retail – Misc. Retail Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$29.18
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $29.05 | $29.05 | $29.25 | $29.25 | $28.65 | $28.65 | $28.70 | $28.70 | 7,809,610 | $7,789,703.00 |
| 03-26-2026 | $28.93 | $28.93 | $29.59 | $29.59 | $28.93 | $28.93 | $29.18 | $29.18 | 9,887,266 | $9,887,266.00 |
| 03-25-2026 | $28.64 | $28.64 | $29.95 | $29.95 | $28.53 | $28.53 | $29.75 | $29.75 | 28,319,764 | $28,319,764.00 |
| 03-24-2026 | $27.33 | $27.33 | $27.57 | $27.57 | $27.24 | $27.24 | $27.47 | $27.47 | 8,730,419 | $8,730,419.00 |
| 03-23-2026 | $27.46 | $27.46 | $27.79 | $27.79 | $27.35 | $27.35 | $27.54 | $27.54 | 9,641,381 | $9,641,381.00 |
| 03-20-2026 | $27.71 | $27.71 | $27.79 | $27.79 | $27.09 | $27.09 | $27.27 | $27.27 | 11,150,178 | $11,150,178.00 |
| 03-19-2026 | $27.30 | $27.30 | $28.16 | $28.16 | $27.15 | $27.15 | $28.02 | $28.02 | 12,200,323 | $12,200,323.00 |
| 03-18-2026 | $28.42 | $28.42 | $28.86 | $28.86 | $28.19 | $28.19 | $28.20 | $28.20 | 6,809,839 | $6,809,839.00 |
| 03-17-2026 | $28.58 | $28.58 | $28.79 | $28.79 | $28.48 | $28.48 | $28.54 | $28.54 | 6,777,643 | $6,777,643.00 |
| 03-16-2026 | $28.47 | $28.47 | $29.24 | $29.24 | $28.28 | $28.28 | $28.49 | $28.49 | 13,710,147 | $13,710,147.00 |