JD - JD.com, Inc.
31.49
0.960 3.049%
Share volume: 19,595,769
Last Updated: 05-12-2026
Retail/Retail – Misc. Retail Stores:
13.30%
PREVIOUS CLOSE
CHG
CHG%
$30.53
0.96
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $30.96 | $30.96 | $31.56 | $31.56 | $30.37 | $30.37 | $31.49 | $31.49 | 19,595,769 | $19,595,769.00 |
| 05-11-2026 | $30.44 | $30.44 | $30.85 | $30.85 | $30.35 | $30.35 | $30.53 | $30.53 | 11,216,136 | $11,216,136.00 |
| 05-08-2026 | $30.23 | $30.23 | $30.27 | $30.27 | $29.96 | $29.96 | $30.13 | $30.13 | 8,018,498 | $8,018,498.00 |
| 05-07-2026 | $30.45 | $30.45 | $30.60 | $30.60 | $30.13 | $30.13 | $30.21 | $30.21 | 8,695,841 | $8,695,841.00 |
| 05-06-2026 | $29.78 | $29.78 | $30.70 | $30.70 | $29.57 | $29.57 | $30.69 | $30.69 | 10,348,362 | $10,348,362.00 |
| 05-05-2026 | $29.84 | $29.84 | $30.01 | $30.01 | $29.63 | $29.63 | $29.68 | $29.68 | 6,693,750 | $6,693,750.00 |
| 05-04-2026 | $29.89 | $29.89 | $30.37 | $30.37 | $29.86 | $29.86 | $30.04 | $30.04 | 7,621,862 | $7,621,862.00 |
| 05-01-2026 | $30.29 | $30.29 | $30.42 | $30.42 | $29.92 | $29.92 | $29.96 | $29.96 | 4,775,758 | $4,775,758.00 |
| 04-30-2026 | $29.76 | $29.76 | $30.46 | $30.46 | $29.70 | $29.70 | $30.32 | $30.32 | 8,201,553 | $8,201,553.00 |
| 04-29-2026 | $29.88 | $29.88 | $30.02 | $30.02 | $29.66 | $29.66 | $29.70 | $29.70 | 4,215,144 | $4,215,144.00 |