Range Low Price High Price Comment
30 days $29.01 $35.06 Monday, 17th Nov 2025 JD stock ended at $29.54. This is 0.785% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.67% from a day low at $29.37 to a day high of $30.15.
90 days $29.01 $36.86
52 weeks $29.01 $46.45

Historical JD.com prices

Date Open High Low Close Volume
Nov 17, 2025 $29.39 $30.15 $29.37 $29.54 16 368 817
Nov 14, 2025 $29.56 $30.10 $29.01 $29.31 29 558 258
Nov 13, 2025 $31.45 $31.80 $30.18 $30.71 31 100 155
Nov 12, 2025 $31.93 $31.93 $31.11 $31.25 14 571 397
Nov 11, 2025 $31.56 $31.93 $31.43 $31.61 10 809 589
Nov 10, 2025 $31.47 $31.53 $31.08 $31.41 13 873 590
Nov 07, 2025 $31.38 $31.90 $30.95 $31.79 10 511 331
Nov 06, 2025 $32.49 $32.66 $31.72 $31.95 8 256 048
Nov 05, 2025 $31.86 $32.10 $31.64 $32.04 6 174 868
Nov 04, 2025 $31.70 $32.36 $31.68 $31.82 11 020 252
Nov 03, 2025 $33.00 $33.06 $32.30 $32.78 7 649 545
Oct 31, 2025 $32.91 $33.26 $32.66 $33.04 8 052 367
Oct 30, 2025 $33.25 $33.75 $33.06 $33.37 10 287 011
Oct 29, 2025 $35.02 $35.06 $34.11 $34.36 10 125 213
Oct 28, 2025 $33.98 $34.77 $33.82 $34.53 8 568 855
Oct 27, 2025 $34.24 $34.38 $34.04 $34.20 10 489 035
Oct 24, 2025 $33.49 $33.55 $33.04 $33.19 8 392 350
Oct 23, 2025 $32.89 $33.38 $32.82 $33.18 10 904 638
Oct 22, 2025 $32.61 $32.87 $32.17 $32.46 9 942 939
Oct 21, 2025 $33.02 $33.17 $32.76 $32.83 8 508 505
Oct 20, 2025 $32.91 $33.90 $32.58 $33.76 13 455 912
Oct 17, 2025 $32.35 $33.34 $32.16 $33.07 9 868 635
Oct 16, 2025 $33.22 $33.41 $32.67 $32.74 7 853 951
Oct 15, 2025 $33.09 $33.50 $32.85 $33.14 11 246 144
Oct 14, 2025 $32.50 $33.03 $32.18 $32.71 11 910 077

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use JD stock historical prices to predict future price movements?
Trend Analysis: Examine the JD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the JD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT JD.COM
JD.com
JD.com, Inc. provides supply chain-based technologies and services in the People's Republic of China. The company offers computers, communication, and consumer electronics products, as well as home appliances; and general merchandise products comprising food, beverage and fresh produce, baby and maternity products, furniture and household goods, cosmetics and other personal care items, pharmaceutical and healthcare products, books, automobile acc...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE