JD - JD.com, Inc.
30.52
-0.850 -2.785%
Share volume: 7,048,433
Last Updated: 04-21-2026
Retail/Retail – Misc. Retail Stores:
13.26%
PREVIOUS CLOSE
CHG
CHG%
$31.37
-0.85
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.37 | $31.37 | $31.37 | $31.37 | $30.45 | $30.45 | $30.52 | $30.52 | 7,048,433 | $7,048,433.00 |
| 04-20-2026 | $31.28 | $31.28 | $31.51 | $31.51 | $31.13 | $31.13 | $31.37 | $31.37 | 6,998,200 | $6,998,200.00 |
| 04-17-2026 | $31.77 | $31.77 | $32.05 | $32.05 | $31.54 | $31.54 | $31.60 | $31.60 | 10,619,698 | $10,619,698.00 |
| 04-16-2026 | $31.55 | $31.55 | $31.95 | $31.95 | $31.15 | $31.15 | $31.33 | $31.33 | 13,581,801 | $13,581,801.00 |
| 04-15-2026 | $31.05 | $31.05 | $31.76 | $31.76 | $30.93 | $30.93 | $31.47 | $31.47 | 14,233,839 | $14,233,839.00 |
| 04-14-2026 | $29.66 | $29.66 | $31.25 | $31.25 | $29.66 | $29.66 | $31.25 | $31.25 | 22,598,249 | $22,598,249.00 |
| 04-13-2026 | $28.70 | $28.70 | $29.01 | $29.01 | $28.46 | $28.46 | $28.94 | $28.94 | 7,826,211 | $7,826,211.00 |
| 04-10-2026 | $28.59 | $28.59 | $29.02 | $29.02 | $28.58 | $28.58 | $28.93 | $28.93 | 10,991,653 | $10,991,653.00 |
| 04-09-2026 | $28.20 | $28.20 | $28.55 | $28.55 | $27.90 | $27.90 | $28.34 | $28.34 | 8,653,516 | $8,653,516.00 |
| 04-08-2026 | $29.35 | $28.34 | $29.53 | $28.51 | $29.00 | $28.00 | $29.05 | $28.05 | 11,952,210 | $11,952,210.00 |