JD.com, Inc.
JDNASDAQConsumer Cyclical● Active
$28.84
$-0.04(-0.14%)
Market Cap$39.6B
P/E Ratio—
52W High$36.86
52W Low$24.508
JD.com, Inc.（JD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$92.69
Nov 23, 2021
-68.9% from here
5-Year Low5Y
$20.82
Jan 22, 2024
+38.7% from low
IPO Priceadj.
$20.90
May 22, 2014
+38.1% since IPO
1 Year Ago
$33.94
Jun 9, 2025
-14.9% in 1Y
5 Years Ago
$73.28
Jun 8, 2021
-60.6% in 5Y
10 Years Ago
$21.24
Jun 8, 2016
+35.9% in 10Y
Historical Price Data · JD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.68 | $29.70 | $28.72 | $28.88 | $28.88 | 7.3M | -2.70% |
| Jun 4, 2026 | $29.41 | $29.79 | $29.18 | $29.19 | $29.19 | 5.5M | -0.75% |
| Jun 3, 2026 | $29.42 | $29.62 | $29.20 | $29.41 | $29.41 | 6.9M | -0.03% |
| Jun 2, 2026 | $30.42 | $30.69 | $30.08 | $30.15 | $30.15 | 10.9M | -0.89% |
| Jun 1, 2026 | $28.55 | $29.28 | $28.52 | $29.09 | $29.09 | 10.3M | +1.89% |
| May 29, 2026 | $28.81 | $29.07 | $28.66 | $28.83 | $28.83 | 6.1M | +0.07% |
| May 28, 2026 | $29.07 | $29.21 | $28.71 | $29.14 | $29.14 | 9.5M | +0.24% |
| May 27, 2026 | $29.55 | $30.13 | $29.45 | $29.84 | $29.84 | 7.3M | +0.98% |
| May 26, 2026 | $30.17 | $30.37 | $29.83 | $29.99 | $29.99 | 13.5M | -0.60% |
| May 22, 2026 | $30.26 | $30.99 | $30.13 | $30.52 | $30.52 | 10.4M | +0.86% |
| May 21, 2026 | $31.55 | $31.63 | $31.15 | $31.47 | $31.47 | 7.8M | -0.25% |
| May 20, 2026 | $32.70 | $32.83 | $32.38 | $32.46 | $32.46 | 7.6M | -0.73% |
| May 19, 2026 | $31.94 | $32.64 | $31.87 | $32.38 | $32.38 | 13.9M | +1.38% |
| May 18, 2026 | $32.23 | $32.44 | $31.54 | $31.60 | $31.60 | 10.1M | -1.95% |
| May 15, 2026 | $32.43 | $32.56 | $31.79 | $32.01 | $32.01 | 14.7M | -1.30% |
| May 14, 2026 | $33.32 | $33.71 | $32.84 | $32.86 | $32.86 | 13.9M | -1.38% |
| May 13, 2026 | $32.41 | $34.30 | $32.41 | $33.77 | $33.77 | 37.6M | +4.20% |
| May 12, 2026 | $30.96 | $31.56 | $30.37 | $31.49 | $31.49 | 19.8M | +1.71% |
| May 11, 2026 | $30.44 | $30.85 | $30.35 | $30.53 | $30.53 | 11.2M | +0.30% |
| May 8, 2026 | $30.23 | $30.27 | $29.96 | $30.13 | $30.13 | 8.0M | -0.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JD
Jan 1 → Dec 31 · 6 years2026-2.4%$29.59 → $28.88
-2.4%
2025-15.9%$34.12 → $28.70
-15.9%
2024+23.8%$28.00 → $34.67
+23.8%
2023-50.2%$57.97 → $28.89
-50.2%
2022-18.5%$68.90 → $56.13
-18.5%
2021-4.2%$73.14 → $70.07
-4.2%
Best Year2024 · +23.8%
Worst Year2023 · -50.2%
Positive Years1 / 6
Avg Annual Return-11.2%
6Y Total Return-60.5%
6Y CAGR~-14.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in JD?
If you invested $1,000 in JD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,359
Total Return+35.9%
CAGR~+3.1% / yr
Profit+$359
Based on Jun 8, 2016 · $21.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
JD.com, Inc.（JD）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JD 历史股价FMP 日线复权 OHLCV