JD.com, Inc. (JDCMF)
OTCMKTS
· Delayed Price · Currency is USD
14.10
-3.96 (-21.93%)
Aug 15, 2025, 3:56 PM EDT
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Aug 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 20.40% | 336 |
| Aug 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Aug 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 47 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 7, 2025 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | -6.25% | 310 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 13 |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.19% | 200 |
| Jul 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jul 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 25 |
| Jul 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 100 |
| Jul 24, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 2 |
| Jul 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jul 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 2.27% | 773 |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.58% | 274 |
| Jul 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 10 |
| Jul 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.16% | 291 |
| Jul 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 10 |
| Jul 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 63,984 |
| Jul 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 35 |
| Jul 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| Jul 7, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 9 |
| Jul 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - | 42 |
| Jul 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.97% | 91,389 |
| Jul 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 14 |
| Jun 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 14 |
| Jun 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| 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 | - | - |