Get the Stockscreener App
28.55
0.25%
0.0711
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 February 02, 2026, is $28.55.
- 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 48.63% to $28.55 now.
- The 52-week high stock price for JD is $46.45, representing a 62.67% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for JD is $28.21, indicating a -1.19% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Jd Com Inc Adr (JD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 02, 2026 | $28.71 | $28.18 | $0.535 | 4,709,822.0 | +0.26% |
| Jan 30, 2026 | $29.04 | $28.33 | $0.71 | 8,917,119.0 | -2.03% |
| Jan 29, 2026 | $29.82 | $28.82 | $0.995 | 11,546,969.0 | -0.55% |
| Jan 28, 2026 | $29.70 | $29.09 | $0.605 | 8,152,544.0 | -0.92% |
| Jan 27, 2026 | $29.57 | $29.04 | $0.53 | 9,200,790.0 | -0.94% |
| Jan 26, 2026 | $30.02 | $29.49 | $0.525 | 7,009,409.0 | -0.20% |
| Jan 23, 2026 | $29.98 | $29.50 | $0.475 | 7,583,773.0 | -0.53% |
| Jan 22, 2026 | $30.16 | $29.38 | $0.775 | 13,011,576.0 | +3.20% |
| Jan 21, 2026 | $29.34 | $28.72 | $0.6169 | 13,997,089.0 | +2.43% |
| Jan 20, 2026 | $28.86 | $28.34 | $0.52 | 8,216,296.0 | -1.80% |
| Jan 16, 2026 | $29.32 | $28.57 | $0.75 | 10,638,408.0 | -1.73% |
| Jan 15, 2026 | $29.79 | $29.05 | $0.735 | 9,544,222.0 | -1.41% |
| Jan 14, 2026 | $30.20 | $29.56 | $0.635 | 8,898,538.0 | -0.17% |
| Jan 13, 2026 | $30.48 | $29.76 | $0.715 | 11,902,047.0 | -2.77% |
| Jan 12, 2026 | $30.98 | $29.89 | $1.09 | 15,477,825.0 | +4.35% |
| Jan 09, 2026 | $29.77 | $29.36 | $0.40 | 6,121,628.0 | -0.74% |
| Jan 08, 2026 | $29.73 | $28.64 | $1.09 | 10,747,987.0 | +2.20% |
| Jan 07, 2026 | $29.26 | $28.86 | $0.3963 | 8,534,631.0 | -1.93% |
| Jan 06, 2026 | $30.00 | $29.57 | $0.4254 | 9,571,735.0 | -0.17% |
| Jan 05, 2026 | $29.86 | $28.86 | $1.00 | 10,329,557.0 | +0.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $28.71 | $28.18 | $0.535 | 4,709,822.0 | +0.26% |
| Jan, 2026 | $30.98 | $28.33 | $2.65 | 200,342,500.0 | -0.77% |
Jd Com Inc Adr Stock (JD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.16 | $28.32 | $1.84 | 155,290,041.0 | -3.75% |
| Nov, 2025 | $33.00 | $28.21 | $4.79 | 254,099,661.0 | -9.72% |
| Oct, 2025 | $36.86 | $31.35 | $5.51 | 317,210,391.0 | -5.55% |
| Sep, 2025 | $36.05 | $30.20 | $5.85 | 451,410,183.0 | +12.58% |
| Aug, 2025 | $32.80 | $29.90 | $2.90 | 223,637,515.0 | -1.33% |
| Jul, 2025 | $34.54 | $30.71 | $3.83 | 210,981,599.0 | -3.52% |
| Jun, 2025 | $34.30 | $31.27 | $3.03 | 173,538,622.0 | +0.71% |
| 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% |
2.73%
3.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):