JD.com, Inc. (JDCMF)
OTCMKTS
· Delayed Price · Currency is USD
15.75
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jun 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jun 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 200 |
| Jun 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -16.40% | 109 |
| Jun 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jun 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jun 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jun 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jun 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 12.16% | 2,500 |
| Jun 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 6.65% | 1,304 |
| Jun 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -11.91% | 100 |
| Jun 10, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 69 |
| Jun 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.35% | 179 |
| Jun 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.32% | 1,350 |
| Jun 5, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.83% | 175 |
| Jun 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 54 |
| May 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | 80,515 |
| May 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 2 |
| May 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 16 |
| May 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.48% | 666 |
| May 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | 9 |
| May 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -14.43% | 600 |
| May 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| May 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.23% | 740 |
| May 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 60,015 |
| May 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 9.44% | 553 |
| May 12, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 8.50% | 1,991 |
| May 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 37 |
| May 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| May 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 60,056 |
| May 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -7.83% | 383 |
| May 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 6 |
| May 2, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| May 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 55 |
| Apr 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | - |
| Apr 29, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 5.80% | 100 |
| Apr 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 40,001 |
| Apr 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 77,939 |
| Apr 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Apr 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Apr 22, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 24,730 |
| Apr 21, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 9 |
| Apr 17, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -10.91% | 383 |
| Apr 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 7 |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 15.24% | 60,211 |