JD - JD.com, Inc.
30.27
0.290 0.958%
Share volume: 3,833,898
Last Updated: 04-24-2026
Retail/Retail – Misc. Retail Stores:
14.31%
PREVIOUS CLOSE
CHG
CHG%
$29.98
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $30.15 | $30.15 | $30.39 | $30.39 | $30.03 | $30.03 | $30.27 | $30.27 | 3,833,898 | $3,701,390.00 |
| 04-23-2026 | $30.32 | $30.32 | $30.47 | $30.47 | $29.72 | $29.72 | $29.98 | $29.98 | 9,053,372 | $9,053,372.00 |
| 04-22-2026 | $30.78 | $30.78 | $30.87 | $30.87 | $30.48 | $30.48 | $30.61 | $30.61 | 5,636,831 | $5,636,831.00 |
| 04-21-2026 | $31.37 | $31.37 | $31.37 | $31.37 | $30.45 | $30.45 | $30.52 | $30.52 | 7,993,127 | $7,993,127.00 |
| 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 |