JD - JD.com, Inc.
34.12
0.300 0.879%
Share volume: 6,804,534
Last Updated: 05-08-2025
Retail/Retail – Misc. Retail Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$33.82
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $34.09 | $34.09 | $34.37 | $34.37 | $33.68 | $33.68 | $34.12 | $34.12 | 6,804,534 | $6,804,534.00 |
| 05-07-2025 | $33.60 | $33.60 | $33.92 | $33.92 | $33.37 | $33.37 | $33.82 | $33.82 | 6,933,129 | $6,933,129.00 |
| 05-06-2025 | $34.04 | $34.04 | $34.31 | $34.31 | $33.94 | $33.94 | $34.06 | $34.06 | 11,487,319 | $11,487,319.00 |
| 05-05-2025 | $34.03 | $34.03 | $34.46 | $34.46 | $33.95 | $33.95 | $34.06 | $34.06 | 6,749,253 | $6,749,253.00 |
| 05-02-2025 | $34.37 | $34.37 | $34.65 | $34.65 | $33.86 | $33.86 | $34.47 | $34.47 | 12,543,591 | $12,543,591.00 |
| 05-01-2025 | $32.78 | $32.78 | $33.07 | $33.07 | $32.53 | $32.53 | $32.85 | $32.85 | 6,796,812 | $6,796,812.00 |
| 04-30-2025 | $32.58 | $32.58 | $32.67 | $32.67 | $31.94 | $31.94 | $32.62 | $32.62 | 12,113,081 | $12,113,081.00 |
| 04-29-2025 | $32.99 | $32.99 | $33.21 | $33.21 | $32.85 | $32.85 | $32.88 | $32.88 | 10,406,617 | $10,406,617.00 |
| 04-28-2025 | $32.60 | $32.60 | $33.18 | $33.18 | $32.35 | $32.35 | $32.70 | $32.70 | 14,246,608 | $14,246,608.00 |
| 04-25-2025 | $31.99 | $31.99 | $32.59 | $32.59 | $31.80 | $31.80 | $32.53 | $32.53 | 14,425,445 | $14,425,445.00 |
