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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	36.40	36.81	34.86	36.20	25,776,154	36.20
4/03/2025	39.29	40.26	39.21	39.90	10,966,289	39.90
4/02/2025	41.22	41.48	40.67	41.09	6,758,439	41.09
4/01/2025	41.31	41.69	41.07	41.32	11,026,704	41.32
3/31/2025	40.86	41.31	40.55	41.12	7,223,984	41.12
3/28/2025	41.99	42.20	41.44	41.57	6,737,946	41.57
3/27/2025	41.99	43.38	41.80	42.89	9,556,395	42.89
3/26/2025	41.84	42.30	41.47	41.78	9,376,435	41.78
3/25/2025	41.75	42.62	41.36	41.47	11,502,504	41.47
3/24/2025	42.52	42.81	42.03	42.57	8,124,354	42.57
3/21/2025	42.08	42.46	41.89	42.24	10,837,896	42.24
3/20/2025	42.58	43.59	42.41	42.98	17,556,677	42.98
3/19/2025	45.28	45.35	44.26	44.83	6,518,153	44.83
3/18/2025	45.67	45.75	44.69	44.92	10,878,113	44.92
3/17/2025	43.42	45.28	43.30	45.21	15,962,518	45.21
3/14/2025	43.00	43.38	42.68	43.16	12,370,544	43.16
3/13/2025	40.51	42.15	40.49	41.24	16,390,044	41.24
3/12/2025	40.25	40.67	39.62	40.37	11,647,465	40.37
3/11/2025	41.55	41.79	40.36	40.75	13,301,144	40.75
3/10/2025	41.16	41.80	40.20	40.64	16,316,805	40.64
3/07/2025	43.29	43.75	41.75	42.29	22,241,582	42.29
3/06/2025	44.73	46.45	42.69	43.92	46,637,807	43.92
3/05/2025	42.44	43.90	41.92	43.76	19,171,083	43.76
3/04/2025	40.62	41.63	40.31	40.95	11,797,512	40.95
3/03/2025	41.29	41.69	39.96	40.24	15,416,414	40.24
2/28/2025	40.97	41.92	40.90	41.90	9,714,349	41.90
2/27/2025	42.92	43.34	42.04	42.54	10,765,346	42.54
2/26/2025	42.80	43.50	42.17	42.53	16,965,215	42.53
2/25/2025	39.95	40.56	39.77	40.07	16,064,595	40.07
2/24/2025	40.76	40.99	38.83	39.31	27,873,612	39.31
2/21/2025	41.74	43.63	41.54	42.42	22,998,459	42.42
2/20/2025	41.47	42.93	40.48	41.19	20,942,421	41.19
2/19/2025	39.23	39.34	38.59	39.19	10,173,403	39.19
2/18/2025	40.19	40.20	38.76	38.91	18,745,135	38.91
2/14/2025	42.01	42.22	40.98	41.38	13,326,400	41.38
2/13/2025	38.15	39.66	37.84	39.59	10,138,279	39.59
2/12/2025	39.97	40.03	38.90	39.31	19,190,559	39.31
2/11/2025	41.20	41.54	40.40	40.80	18,731,377	40.80
2/10/2025	41.43	42.31	40.65	42.17	10,858,247	42.17
2/07/2025	40.60	41.33	39.86	40.17	8,332,414	40.17
2/06/2025	40.45	40.64	39.83	40.01	5,354,117	40.01
2/05/2025	40.29	40.55	39.69	39.81	10,930,035	39.81
2/04/2025	41.65	42.25	41.12	41.16	13,485,465	41.16
2/03/2025	38.94	40.94	38.89	40.03	10,641,165	40.03
1/31/2025	41.85	42.02	40.45	40.72	11,072,519	40.72
1/30/2025	40.15	42.44	40.12	42.30	11,664,515	42.30
1/29/2025	41.11	41.47	40.15	40.26	10,855,961	40.26
1/28/2025	40.28	41.14	39.83	41.07	7,823,040	41.07
1/27/2025	40.60	40.72	39.93	40.30	10,159,255	40.30
1/24/2025	39.80	40.78	39.58	40.72	11,908,426	40.72
1/23/2025	38.86	38.90	38.30	38.70	7,280,352	38.70
1/22/2025	39.15	39.40	38.67	39.12	12,961,374	39.12
1/21/2025	40.03	40.22	38.40	38.50	16,510,817	38.50
1/17/2025	37.37	39.24	37.21	39.00	28,515,429	39.00
1/16/2025	35.70	35.94	35.38	35.42	6,097,599	35.42
1/15/2025	35.70	35.70	35.24	35.37	6,487,585	35.37
1/14/2025	35.10	35.34	34.68	34.74	9,065,881	34.74
1/13/2025	32.99	33.60	32.99	33.39	7,468,673	33.39
1/10/2025	33.58	33.61	32.78	33.10	12,721,146	33.10
1/08/2025	34.62	34.86	34.30	34.72	5,986,004	34.72
1/07/2025	34.87	35.30	34.87	34.98	7,221,490	34.98
1/06/2025	35.65	35.96	34.94	35.14	8,755,285	35.14