JD.com, Inc. - American Depositary Shares (JD)

Historical Prices For JD.com, Inc. - American Depositary Shares (JD)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	32.58	32.67	31.94	32.62	12,101,318	32.62
4/29/2025	32.99	33.21	32.84	32.88	10,458,763	32.88
4/28/2025	32.60	33.17	32.35	32.70	14,232,991	32.70
4/25/2025	31.99	32.59	31.80	32.53	14,827,573	32.53
4/24/2025	32.32	32.60	31.89	32.48	25,516,217	32.48
4/23/2025	34.22	34.82	33.47	33.56	20,822,829	33.56
4/22/2025	33.88	34.26	33.30	33.67	25,736,086	33.67
4/21/2025	34.16	34.24	33.08	34.06	14,692,313	34.06
4/17/2025	35.58	35.77	34.69	34.72	13,906,486	34.72
4/16/2025	35.93	36.15	35.05	35.33	16,166,705	35.33
4/15/2025	37.76	37.76	37.17	37.44	12,460,825	37.44
4/14/2025	37.72	39.27	37.65	38.18	18,706,714	38.18
4/11/2025	36.24	36.70	35.08	36.42	22,648,292	36.42
4/10/2025	36.03	37.17	34.99	35.58	24,524,186	35.58
4/09/2025	33.38	35.65	33.03	35.08	26,741,868	35.08
4/08/2025	35.71	35.95	32.72	33.02	26,471,349	33.02
4/07/2025	34.42	36.53	33.52	34.92	28,864,179	33.92
4/04/2025	36.40	36.91	34.86	36.81	25,781,500	35.76
4/03/2025	39.29	40.26	39.21	39.90	10,966,289	38.76
4/02/2025	41.22	41.48	40.67	41.09	6,758,439	39.91
4/01/2025	41.31	41.69	41.07	41.33	11,026,704	40.15
3/31/2025	40.86	41.31	40.55	41.12	7,223,984	39.94
3/28/2025	41.99	42.20	41.44	41.58	6,737,946	40.39
3/27/2025	41.99	43.38	41.80	42.89	9,556,395	41.66
3/26/2025	41.84	42.30	41.47	41.78	9,383,437	40.58
3/25/2025	41.75	42.62	41.36	41.47	11,502,504	40.28
3/24/2025	42.52	42.81	42.03	42.57	8,124,354	41.35
3/21/2025	42.08	42.46	41.89	42.24	10,837,896	41.03
3/20/2025	42.58	43.59	42.41	42.98	17,556,677	41.75
3/19/2025	45.28	45.38	44.26	44.81	6,518,153	43.53
3/18/2025	45.67	45.75	44.69	44.92	10,878,113	43.63
3/17/2025	43.42	45.28	43.30	45.21	15,962,518	43.92
3/14/2025	43.00	43.38	42.68	43.16	12,370,544	41.92
3/13/2025	40.51	42.15	40.49	41.24	16,390,044	40.06
3/12/2025	40.25	40.67	39.62	40.37	11,647,465	39.21
3/11/2025	41.55	41.79	40.36	40.75	13,301,144	39.58
3/10/2025	41.16	41.80	40.20	40.64	16,316,805	39.48
3/07/2025	43.29	43.75	41.75	42.29	22,241,582	41.08
3/06/2025	44.73	46.45	42.69	43.92	46,637,807	42.66
3/05/2025	42.44	43.90	41.92	43.76	19,207,701	42.51
3/04/2025	40.62	41.63	40.31	40.95	11,797,512	39.78
3/03/2025	41.29	41.69	39.96	40.24	15,416,414	39.09
2/28/2025	40.97	41.92	40.90	41.90	9,714,349	40.70
2/27/2025	42.92	43.34	42.04	42.54	10,765,346	41.32
2/26/2025	42.80	43.50	42.17	42.53	16,965,215	41.31
2/25/2025	39.95	40.56	39.77	40.07	16,064,595	38.92
2/24/2025	40.76	40.96	38.83	39.31	27,873,612	38.18
2/21/2025	41.74	43.63	41.54	42.42	22,998,459	41.21
2/20/2025	41.47	42.93	40.48	41.19	20,942,421	40.01
2/19/2025	39.23	39.34	38.59	39.19	10,173,403	38.07
2/18/2025	40.19	40.20	38.76	38.91	18,745,135	37.80
2/14/2025	42.01	42.22	40.98	41.38	13,326,400	40.20
2/13/2025	38.15	39.66	38.02	39.59	10,138,279	38.46
2/12/2025	39.97	40.03	38.90	39.31	19,190,559	38.18
2/11/2025	41.20	41.54	40.40	40.80	18,731,377	39.63
2/10/2025	41.43	42.31	40.65	42.17	10,858,247	40.96
2/07/2025	40.60	41.33	39.86	40.17	8,332,414	39.02
2/06/2025	40.45	40.64	39.83	40.01	5,354,117	38.86
2/05/2025	40.29	40.55	39.69	39.81	10,930,035	38.67
2/04/2025	41.65	42.25	41.12	41.16	13,485,465	39.98
2/03/2025	38.94	40.94	38.89	40.03	10,640,481	38.88