JD.com Inc Adr (JD) Historical Stock Data
29.44 ↓0.10 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JD is down -0.08% a day on average. There have been 15 days where JD.com Inc Adr closed green and 15 days where JD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 31.77 | 31.61 | ↓$0.16 (-0.50%) | 31.43 | 31.93 | 10.81M |
| 2025-11-10 | 31.47 | 31.41 | ↓$0.06 (-0.19%) | 31.08 | 31.53 | 13.87M |
| 2025-11-07 | 31.38 | 31.79 | ↑$0.41 (1.31%) | 30.96 | 31.90 | 10.51M |
| 2025-11-06 | 32.49 | 31.95 | ↓$0.54 (-1.66%) | 31.72 | 32.66 | 8.26M |
| 2025-11-05 | 31.86 | 32.04 | ↑$0.18 (0.56%) | 31.64 | 32.09 | 6.17M |
| 2025-11-04 | 31.81 | 31.82 | ↑$0.01 (0.03%) | 31.68 | 32.36 | 11.02M |
| 2025-11-03 | 33.00 | 32.78 | ↓$0.22 (-0.67%) | 32.30 | 33.00 | 7.65M |
| 2025-10-31 | 32.91 | 33.04 | ↑$0.13 (0.40%) | 32.66 | 33.26 | 8.05M |
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