ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

JD JD com Inc

27.67
0.44 (1.62%)
Last Updated: 11:19:15
Delayed by 15 minutes

JD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 27.23 0.87 3.30% 26.28 27.345 26.19 16,212,763
Mar 26 2024 26.36 -0.44 -1.64% 26.94 26.965 26.34 8,377,854
Mar 25 2024 26.80 0.30 1.13% 26.50 27.05 26.47 14,931,113
Mar 22 2024 26.50 -0.55 -2.03% 26.31 26.62 26.045 13,879,098
Mar 21 2024 27.05 -1.09 -3.87% 27.96 28.1397 27.01 15,505,499
Mar 20 2024 28.14 0.55 1.99% 27.84 28.18 27.605 14,737,656
Mar 19 2024 27.59 -0.26 -0.93% 27.50 27.59 26.9644 13,496,455
Mar 18 2024 27.85 0.40 1.46% 27.42 28.10 27.40 15,975,266
Mar 15 2024 27.45 0.40 1.48% 26.92 27.85 26.72 18,118,832
Mar 14 2024 27.05 -0.96 -3.43% 27.29 27.306 26.65 16,759,217
Mar 13 2024 28.01 0.64 2.34% 27.26 28.55 27.26 25,252,528
Mar 12 2024 27.37 1.30 4.99% 26.86 27.61 26.81 24,047,357
Mar 11 2024 26.07 1.32 5.33% 25.60 26.35 25.58 21,487,036
Mar 08 2024 24.75 0.76 3.17% 23.87 24.95 23.78 25,993,555
Mar 07 2024 23.99 -0.92 -3.69% 24.52 24.54 23.65 17,486,561
Mar 06 2024 24.91 3.47 16.18% 24.85 25.67 24.33 54,405,958
Mar 05 2024 21.44 -0.44 -2.01% 21.34 21.6691 21.18 18,513,874
Mar 04 2024 21.88 -1.12 -4.87% 22.81 22.79 21.60 28,449,856
Mar 01 2024 23.00 0.38 1.68% 23.00 23.27 22.85 12,979,464
Feb 29 2024 22.62 -0.19 -0.83% 22.85 23.11 22.52 14,637,108
Feb 28 2024 22.81 -1.27 -5.27% 23.33 23.40 22.77 15,225,386
Feb 27 2024 24.08 0.38 1.60% 24.07 24.355 23.93 9,353,376
Feb 26 2024 23.70 -0.20 -0.84% 23.77 24.0199 23.59 6,760,563
Feb 23 2024 23.90 -0.06 -0.25% 24.03 24.20 23.66 11,404,503
Feb 22 2024 23.96 0.17 0.71% 24.00 24.135 23.6649 7,552,530
Feb 21 2024 23.79 0.56 2.41% 23.90 24.23 23.69 10,634,728
Feb 20 2024 23.23 -0.99 -4.09% 23.76 23.80 23.05 12,643,933
Feb 16 2024 24.22 0.66 2.80% 24.395 24.65 24.19 11,650,325
Feb 15 2024 23.56 0.42 1.82% 23.46 23.95 23.43 11,299,781
Feb 14 2024 23.14 1.01 4.56% 22.83 23.15 22.72 9,240,967
Feb 13 2024 22.13 -0.76 -3.32% 22.50 22.725 22.061 7,213,562
Feb 12 2024 22.89 0.51 2.28% 22.57 23.23 22.57 10,601,455
Feb 09 2024 22.38 0.33 1.50% 22.24 22.455 21.79 9,301,675
Feb 08 2024 22.05 -1.00 -4.34% 22.62 22.65 22.02 11,141,175
Feb 07 2024 23.05 -1.06 -4.40% 22.88 23.41 22.69 17,319,168
Feb 06 2024 24.11 1.72 7.68% 23.73 24.13 23.30 20,054,618
Feb 05 2024 22.39 0.61 2.80% 21.99 22.635 21.62 15,747,863
Feb 02 2024 21.78 -0.44 -1.98% 21.83 21.88 21.525 15,410,629
Feb 01 2024 22.22 -0.33 -1.46% 22.58 22.6773 22.02 16,003,134
Jan 31 2024 22.55 -0.20 -0.88% 22.35 22.99 22.33 12,182,208
Jan 30 2024 22.75 -0.71 -3.03% 22.48 22.87 22.325 13,090,177
Jan 29 2024 23.46 -0.40 -1.68% 23.94 23.99 22.99 17,125,054
Jan 26 2024 23.86 -0.07 -0.29% 23.59 23.93 23.44 9,505,941
Jan 25 2024 23.93 0.33 1.40% 24.05 24.15 23.61 15,071,001
Jan 24 2024 23.60 0.38 1.64% 23.83 23.90 23.09 26,872,021
Jan 23 2024 23.22 1.56 7.20% 22.96 23.33 22.78 25,397,641
Jan 22 2024 21.66 -0.63 -2.83% 21.28 21.74 20.82 18,834,376
Jan 19 2024 22.29 0.27 1.23% 21.62 22.51 21.345 31,210,385
Jan 18 2024 22.02 -0.40 -1.78% 22.37 22.37 21.89 15,644,855
Jan 17 2024 22.42 -1.16 -4.92% 22.48 22.56 22.20 24,355,887
Jan 16 2024 23.58 -1.12 -4.53% 24.06 24.06 23.46 20,434,842
Jan 12 2024 24.70 -0.69 -2.72% 25.14 25.5563 24.64 12,181,449
Jan 11 2024 25.39 0.11 0.44% 25.63 25.78 25.195 9,850,168
Jan 10 2024 25.28 -0.04 -0.16% 25.30 25.47 25.165 8,911,035
Jan 09 2024 25.32 -0.64 -2.47% 25.12 25.53 24.91 11,840,134
Jan 08 2024 25.96 -0.72 -2.70% 25.415 26.055 25.22 15,447,538
Jan 05 2024 26.68 -0.48 -1.77% 27.02 27.05 26.495 13,276,550
Jan 04 2024 27.16 -0.31 -1.13% 27.31 27.47 27.06 8,075,477
Jan 03 2024 27.47 0.27 0.99% 26.95 27.54 26.82 12,766,858
Jan 02 2024 27.20 -1.69 -5.85% 28.00 28.03 27.11 15,707,639
Dec 29 2023 28.89 0.38 1.33% 28.62 29.07 28.62 10,255,147

Your Recent History

Delayed Upgrade Clock