JD
JD.COM SP ADR-A (JD)
NASDAQ
$27.75+$0.26 (+0.93%)
Price as of Nov 13, 2026 12:25 PM EST
  • $37.1B
    Market Cap
  • -7.29%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +2.88%
    Low Price$25.24
    High Price$29.11
  • 3 Months
    -13.03%
    Low Price$25.24
    High Price$29.41
  • 1 Year
    -7.29%
    Low Price$25.19
    High Price$33.77
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
27.30
27.55
27.15
27.49
-1.29%
9,531,256
11/11/2026
27.99
28.05
27.64
27.85
-1.62%
9,489,568
11/10/2026
28.49
28.51
28.10
28.31
-0.25%
7,593,214
11/09/2026
28.60
28.62
28.10
28.38
-2.51%
8,175,150
11/06/2026
28.71
29.34
28.58
29.11
+1.64%
9,860,463
11/05/2026
28.97
29.00
28.18
28.64
+3.28%
16,875,414
11/04/2026
27.74
28.10
27.63
27.73
+3.05%
10,995,577
11/03/2026
27.41
27.45
26.90
26.91
+2.32%
10,418,997
11/02/2026
26.10
26.58
26.05
26.30
+2.41%
8,523,917
10/30/2026
25.73
25.85
25.56
25.68
+0.20%
5,804,949
10/29/2026
25.40
25.77
25.34
25.63
+0.71%
4,614,310
10/28/2026
25.57
25.61
25.27
25.45
-0.47%
6,563,163
10/27/2026
25.23
25.59
25.06
25.57
+1.31%
8,433,227
10/26/2026
25.37
25.42
25.10
25.24
-0.47%
5,082,323
10/23/2026
25.61
25.74
25.32
25.36
-1.25%
6,726,905
10/22/2026
25.23
25.85
25.18
25.68
-0.43%
8,777,235
10/21/2026
26.32
26.32
25.59
25.79
-3.62%
27,559,555
10/20/2026
26.65
26.85
26.54
26.76
-0.07%
4,173,485
10/19/2026
27.06
27.10
26.72
26.78
-0.85%
4,435,212
10/16/2026
27.20
27.22
26.87
27.01
-1.39%
6,798,144
10/15/2026
26.89
27.47
26.68
27.39
+2.66%
9,423,604
10/14/2026
26.94
27.02
26.51
26.68
-0.37%
6,711,144
10/13/2026
26.62
27.03
26.56
26.78
+0.22%
8,975,493
10/12/2026
27.58
27.61
26.71
26.72
-1.37%
11,971,010
10/09/2026
26.91
27.36
26.85
27.09
+0.67%
8,929,715
10/08/2026
26.94
27.04
26.64
26.91
-0.44%
6,662,065
10/07/2026
26.54
27.04
26.42
27.03
+2.00%
7,068,027
10/06/2026
26.36
26.62
26.18
26.50
+0.53%
6,782,195
10/05/2026
26.12
26.56
26.07
26.36
+2.25%
7,362,177
10/02/2026
26.05
26.12
25.71
25.78
-2.24%
8,867,576
10/01/2026
26.67
26.87
26.27
26.37
-0.86%
5,049,224
09/30/2026
26.57
26.69
26.51
26.60
+1.14%
5,088,491
09/29/2026
26.32
26.41
26.12
26.30
-1.16%
7,490,674
09/28/2026
26.68
26.80
26.58
26.61
+0.38%
5,601,342
09/25/2026
26.58
26.60
26.39
26.51
-0.90%
5,219,598
09/24/2026
27.04
27.09
26.67
26.75
-1.51%
6,908,848
09/23/2026
27.05
27.24
26.86
27.16
-0.80%
4,729,233
09/22/2026
27.55
27.72
27.27
27.38
+0.37%
5,083,105
09/21/2026
26.96
27.29
26.70
27.28
+1.34%
6,464,814
09/18/2026
26.77
27.02
26.74
26.92
+1.05%
6,386,645
09/17/2026
26.90
26.94
26.63
26.64
-0.97%
5,706,729
09/16/2026
26.99
27.03
26.76
26.90
-0.70%
6,421,181
09/15/2026
27.26
27.41
27.05
27.09
-0.62%
4,386,880
09/14/2026
27.09
27.50
26.99
27.26
+0.74%
4,820,639
09/11/2026
27.26
27.40
27.03
27.06
+0.15%
4,183,879
09/10/2026
26.75
27.08
26.75
27.02
+0.07%
6,818,058
09/09/2026
27.12
27.27
26.85
27.00
-2.46%
8,996,369
09/08/2026
27.75
27.90
27.44
27.68
-2.05%
6,348,229
09/04/2026
28.16
28.29
28.03
28.26
+1.87%
4,891,582
09/03/2026
27.45
27.82
27.36
27.74
-0.32%
6,928,468
09/02/2026
27.71
28.03
27.70
27.83
-0.25%
6,766,432
09/01/2026
27.87
28.11
27.71
27.90
-1.20%
6,639,695
08/31/2026
28.57
28.71
28.21
28.24
-1.74%
7,338,875
08/28/2026
28.49
28.75
28.46
28.74
+0.88%
4,788,450
08/27/2026
28.51
28.56
28.32
28.49
-0.97%
4,366,722
08/26/2026
28.99
29.12
28.74
28.77
-2.01%
4,713,400
08/25/2026
28.94
29.39
28.88
29.36
+0.55%
5,220,904
08/24/2026
29.06
29.36
28.99
29.20
-0.58%
5,473,104
08/21/2026
29.58
29.58
29.17
29.37
-0.14%
5,216,966
08/20/2026
29.14
29.50
28.92
29.41
+0.20%
6,291,322
08/19/2026
28.84
29.38
28.81
29.35
+1.84%
8,696,160
08/18/2026
28.44
28.82
28.34
28.82
+1.12%
7,977,615
08/17/2026
28.86
28.99
28.43
28.50
-1.93%
8,923,473
08/14/2026
28.53
29.16
28.53
29.06
-0.82%
14,497,257
08/13/2026
30.83
31.37
28.86
29.30
-7.31%
32,093,930
08/13/2026
$0.93 Earnings
08/12/2026
31.39
31.61
31.01
31.61
-0.97%
13,613,368
08/11/2026
32.27
32.27
31.71
31.92
-4.63%
12,834,610
08/10/2026
32.98
33.49
32.94
33.47
+1.52%
7,723,688
08/07/2026
32.79
32.99
32.65
32.97
+0.49%
4,203,649
08/06/2026
32.56
32.83
32.22
32.81
+0.83%
4,390,230
08/05/2026
33.20
33.20
32.51
32.54
-1.30%
5,626,836
08/04/2026
32.76
32.97
32.66
32.97
-0.15%
4,477,069
08/03/2026
33.00
33.22
32.87
33.02
+0.03%
7,366,543
07/31/2026
32.30
33.03
32.25
33.01
+2.17%
9,040,294
07/30/2026
32.59
32.59
31.84
32.31
+0.34%
9,026,079
07/29/2026
31.92
32.59
31.92
32.20
+1.29%
11,754,387
07/28/2026
31.62
32.19
31.57
31.79
+2.71%
12,839,806
07/27/2026
30.50
30.96
30.31
30.95
+2.52%
8,383,019
07/24/2026
30.02
30.42
29.99
30.19
+0.33%
5,095,488
07/23/2026
30.18
30.31
29.93
30.09
-0.20%
5,132,461
07/22/2026
30.39
30.40
30.10
30.15
-0.92%
3,708,180
07/21/2026
30.87
30.94
30.37
30.43
-0.56%
5,996,013
07/20/2026
30.50
30.77
30.26
30.60
+3.31%
8,625,051
07/17/2026
29.43
29.86
29.25
29.62
-0.20%
6,946,460
07/16/2026
29.80
29.97
29.66
29.68
+1.37%
9,724,451
07/15/2026
29.58
29.93
29.26
29.28
+1.53%
9,681,847
07/14/2026
29.12
29.21
28.83
28.84
-0.14%
4,864,582
07/13/2026
28.89
29.29
28.71
28.88
+2.41%
8,433,486
07/10/2026
28.36
28.56
28.15
28.20
+1.66%
6,295,090
07/09/2026
27.48
27.93
27.43
27.74
+0.40%
6,846,817
07/08/2026
27.47
27.73
27.27
27.63
+4.30%
12,038,315
07/07/2026
26.69
27.19
26.46
26.49
-1.08%
6,098,699
07/06/2026
26.80
26.95
26.54
26.78
+0.60%
5,281,529
07/02/2026
26.31
26.69
26.15
26.62
+1.18%
7,803,814
07/01/2026
25.47
26.48
25.41
26.31
+3.26%
9,183,477
06/30/2026
25.30
25.63
25.07
25.48
+0.91%
7,754,652
06/29/2026
25.54
25.69
25.08
25.25
-0.55%
9,545,299
06/26/2026
24.67
25.45
24.55
25.39
+0.79%
13,024,013
06/25/2026
25.14
25.23
24.76
25.19
-1.14%
14,521,796