31.44
price down icon3.26%   -1.06
pre-market  Pre-market:  31.67   0.23   +0.73%
loading

Jd Com Inc Adr Stock (JD) Price History

The historical daily chart and data for Jd Com Inc Adr stock (JD), show that the latest closing stock price as of June 20, 2025, is $31.44.
  • Jd Com Inc Adr all-time high stock price is $108.29, occurred on February 17, 2021.
  • The lowest Jd Com Inc Adr stock price recorded was $19.21 on November 23, 2018. Since then, Jd Com Inc Adr's stock price has risen over 63.66% to $31.44 now.
  • The 52-week high stock price for JD is $47.82, representing a 52.10% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for JD is $24.13, indicating a -23.25% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Jd Com Inc Adr (JD) stock in the beginning of 2024 was $68.33. The stock closed the year at $56.13, a loss of over -17.85% for the year.
The table below shows more information about JD historical price data:
Date High Low High - Low Volume % Change
Jun 20, 2025 $32.12 $31.36 $0.755 16,147,666.0 -3.26%
Jun 18, 2025 $32.84 $32.31 $0.53 9,933,554.0 -2.02%
Jun 17, 2025 $33.90 $33.17 $0.73 7,958,465.0 -0.93%
Jun 16, 2025 $33.79 $33.18 $0.6099 9,666,330.0 +2.20%
Jun 13, 2025 $33.18 $32.62 $0.555 6,875,683.0 -2.53%
Jun 12, 2025 $33.80 $33.49 $0.31 5,250,156.0 -0.36%
Jun 11, 2025 $34.30 $33.70 $0.605 6,776,573.0 -0.18%
Jun 10, 2025 $33.96 $33.47 $0.49 6,018,498.0 -0.44%
Jun 09, 2025 $34.12 $33.60 $0.52 11,323,324.0 +2.48%
Jun 06, 2025 $33.15 $32.70 $0.45 8,536,372.0 +0.09%
Jun 05, 2025 $33.51 $32.90 $0.61 10,135,914.0 -0.72%
Jun 04, 2025 $33.50 $32.75 $0.75 11,280,790.0 +2.84%
Jun 03, 2025 $32.66 $32.25 $0.415 6,970,940.0 -1.37%
Jun 02, 2025 $32.90 $32.45 $0.45 6,918,169.0 +1.39%
May 30, 2025 $32.62 $31.98 $0.645 11,016,390.0 -1.61%
May 29, 2025 $33.12 $32.52 $0.595 18,232,157.0 +4.31%
May 28, 2025 $32.20 $31.55 $0.645 13,020,491.0 -2.95%
May 27, 2025 $32.89 $32.45 $0.44 11,797,390.0 -2.43%

Jd Com Inc Adr Stock (JD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Jd Com Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jd Com Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Jd Com Inc Adr Stock (JD) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $34.30 $31.36 $2.95 139,940,100.0 -2.99%
May, 2025 $38.08 $31.55 $6.52 263,003,998.0 -0.64%
Apr, 2025 $41.69 $31.80 $9.89 369,370,937.0 -20.67%
Mar, 2025 $46.45 $39.62 $6.82 273,604,600.0 -1.86%
Feb, 2025 $43.63 $37.84 $5.79 257,702,193.0 +2.90%
Jan, 2025 $42.44 $32.78 $9.66 194,535,772.0 +17.45%

Jd Com Inc Adr Stock (JD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $42.73 $34.04 $8.69 176,633,455.0 -8.35%
Nov, 2024 $41.50 $33.16 $8.34 247,895,939.0 -7.98%
Oct, 2024 $47.82 $38.63 $9.19 460,768,576.0 +1.55%
Sep, 2024 $42.68 $25.61 $17.07 383,748,317.0 +48.15%
Aug, 2024 $29.71 $24.13 $5.58 378,939,676.0 +2.31%
Jul, 2024 $29.07 $25.57 $3.50 181,419,929.0 +2.13%
Jun, 2024 $30.92 $25.75 $5.17 180,553,296.0 -12.76%
May, 2024 $35.69 $28.71 $6.98 340,067,551.0 +2.53%
Apr, 2024 $30.46 $24.66 $5.80 232,068,980.0 +5.48%
Mar, 2024 $28.55 $21.18 $7.37 390,590,562.0 +21.09%
Feb, 2024 $24.65 $21.52 $3.12 241,569,035.0 +0.31%
Jan, 2024 $28.03 $20.82 $7.21 325,176,110.0 -21.95%

Jd Com Inc Adr Stock (JD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $29.18 $24.66 $4.52 278,377,895.0 +5.32%
Nov, 2023 $29.27 $24.96 $4.31 243,656,242.0 +7.91%
Oct, 2023 $30.80 $24.01 $6.79 276,529,777.0 -12.74%
Sep, 2023 $34.95 $28.07 $6.88 167,684,290.0 -12.29%
Aug, 2023 $40.81 $32.33 $8.48 221,698,627.0 -19.61%
Jul, 2023 $41.95 $33.80 $8.15 211,444,574.0 +21.04%
Jun, 2023 $40.68 $33.25 $7.43 222,289,245.0 +4.69%
May, 2023 $38.20 $31.57 $6.64 261,380,844.0 -8.73%
Apr, 2023 $43.56 $33.53 $10.03 206,043,224.0 -18.61%
Mar, 2023 $48.72 $37.70 $11.02 281,614,005.0 -1.24%
Feb, 2023 $61.76 $43.97 $17.79 169,702,642.0 -25.35%
Jan, 2023 $67.09 $56.87 $10.23 145,310,910.0 +6.06%
$28.55
price up icon 0.53%
$77.62
price up icon 0.12%
$41.91
price up icon 0.87%
$43.75
price up icon 1.41%
internet_retail SE
$153.40
price down icon 1.47%
Cap:     |  Volume (24h):