JD.com Inc Adr (JD) Historical Stock Data
29.17 ↑0.09 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JD is down -0.02% a day on average. There have been 16 days where JD.com Inc Adr closed green and 14 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.05 | 29.17 | ↑$0.12 (0.41%) | 29.03 | 29.44 | 4.07M |
| 2025-12-23 | 29.00 | 29.08 | ↑$0.08 (0.29%) | 28.73 | 29.08 | 6.62M |
| 2025-12-22 | 28.86 | 29.09 | ↑$0.23 (0.80%) | 28.80 | 29.14 | 7.11M |
| 2025-12-19 | 28.65 | 28.82 | ↑$0.17 (0.59%) | 28.61 | 29.00 | 9.94M |
| 2025-12-18 | 28.83 | 28.80 | ↓$0.03 (-0.10%) | 28.78 | 29.09 | 6.69M |
| 2025-12-17 | 28.93 | 28.60 | ↓$0.33 (-1.14%) | 28.56 | 29.18 | 6.52M |
| 2025-12-16 | 28.40 | 28.85 | ↑$0.45 (1.58%) | 28.32 | 28.86 | 7.93M |
| 2025-12-15 | 29.31 | 28.85 | ↓$0.46 (-1.57%) | 28.84 | 29.38 | 7.05M |
| 2025-12-12 | 29.62 | 29.44 | ↓$0.18 (-0.61%) | 29.31 | 29.93 | 7.51M |
| 2025-12-11 | 29.44 | 29.54 | ↑$0.10 (0.34%) | 29.30 | 29.61 | 8.76M |
| 2025-12-10 | 29.57 | 29.61 | ↑$0.04 (0.13%) | 29.57 | 29.90 | 7M |
| 2025-12-09 | 29.12 | 29.70 | ↑$0.58 (1.99%) | 29.11 | 29.72 | 8.40M |
| 2025-12-08 | 29.86 | 29.92 | ↑$0.07 (0.22%) | 29.75 | 30.03 | 6.30M |
| 2025-12-05 | 29.98 | 29.90 | ↓$0.08 (-0.27%) | 29.85 | 30.14 | 5.09M |
| 2025-12-04 | 29.89 | 29.74 | ↓$0.15 (-0.50%) | 29.69 | 30.02 | 6.42M |
| 2025-12-03 | 29.65 | 29.87 | ↑$0.22 (0.74%) | 29.60 | 30.02 | 5.20M |
| 2025-12-02 | 29.80 | 30.05 | ↑$0.25 (0.84%) | 29.61 | 30.15 | 5.94M |
| 2025-12-01 | 29.95 | 29.89 | ↓$0.06 (-0.20%) | 29.89 | 30.14 | 9.54M |
| 2025-11-28 | 29.85 | 29.83 | ↓$0.02 (-0.07%) | 29.74 | 29.99 | 3.43M |
| 2025-11-26 | 29.45 | 29.42 | ↓$0.03 (-0.10%) | 29.01 | 29.72 | 10.57M |
| 2025-11-25 | 29.12 | 29.14 | ↑$0.02 (0.07%) | 28.94 | 29.38 | 11M |
| 2025-11-24 | 28.94 | 29.06 | ↑$0.13 (0.43%) | 28.77 | 29.17 | 8.71M |
| 2025-11-21 | 28.23 | 28.93 | ↑$0.70 (2.47%) | 28.21 | 29.11 | 11.95M |
| 2025-11-20 | 29.07 | 28.39 | ↓$0.68 (-2.32%) | 28.34 | 29.50 | 13.69M |
| 2025-11-19 | 29.27 | 28.88 | ↓$0.40 (-1.35%) | 28.72 | 29.43 | 13.25M |
| 2025-11-18 | 29.10 | 29.45 | ↑$0.35 (1.20%) | 29.02 | 29.74 | 11.36M |
| 2025-11-17 | 29.39 | 29.54 | ↑$0.15 (0.52%) | 29.37 | 30.15 | 16.37M |
| 2025-11-14 | 29.56 | 29.31 | ↓$0.25 (-0.83%) | 29.01 | 30.10 | 29.56M |
| 2025-11-13 | 31.37 | 30.71 | ↓$0.66 (-2.10%) | 30.18 | 31.80 | 31.10M |
| 2025-11-12 | 31.93 | 31.25 | ↓$0.68 (-2.13%) | 31.11 | 31.93 | 14.57M |
Create an account or log in to view more rows.
$JD nice day!
$JD ADDING MORE…
$JD why is there no volume? Is that suspicious?
$JD more shorts the better idc
$JD search and destroy bears!!
$JD Bull flag forming?
$JD COME ON!!! Ugh!
$JD get over the hump
$JD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$JD why is this not moving lol