JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.64	48.84	47.68	47.78	-	-1.77%	1,230,200
Apr 1, 2026	48.40	49.16	48.04	48.64	48.64	3.36%	5,447,508
Mar 31, 2026	47.46	48.10	46.62	47.06	47.06	-1.67%	8,665,581
Mar 30, 2026	46.86	48.16	46.86	47.86	47.86	-1.68%	8,041,457
Mar 27, 2026	47.28	49.28	47.24	48.68	48.68	2.10%	5,227,612
Mar 26, 2026	48.80	49.84	47.40	47.68	47.68	-3.95%	6,421,717
Mar 25, 2026	49.08	50.30	49.08	49.64	49.64	1.72%	7,365,358
Mar 24, 2026	46.94	48.86	46.54	48.80	48.80	3.87%	6,119,560
Mar 23, 2026	48.78	48.78	46.16	46.98	46.98	-4.12%	6,249,016
Mar 20, 2026	49.80	50.65	48.38	49.00	49.00	-1.61%	7,327,169
Mar 19, 2026	49.08	50.60	49.08	49.80	49.80	-2.45%	6,497,563
Mar 18, 2026	51.75	52.30	50.75	51.05	51.05	-1.35%	6,385,888
Mar 17, 2026	51.60	53.10	51.25	51.75	51.75	0.58%	10,521,300
Mar 16, 2026	49.10	51.60	49.00	51.45	51.45	5.00%	9,494,830
Mar 13, 2026	49.00	49.96	48.50	49.00	49.00	-1.29%	6,001,804
Mar 12, 2026	49.56	50.20	48.58	49.64	49.64	-0.72%	8,038,426
Mar 11, 2026	52.10	52.40	49.88	50.00	50.00	-2.72%	10,091,040
Mar 10, 2026	50.60	51.70	49.74	51.40	51.40	4.51%	13,465,950
Mar 9, 2026	45.92	49.24	45.02	49.18	49.18	1.61%	13,011,620
Mar 6, 2026	49.20	50.60	47.94	48.40	48.40	1.89%	20,566,250
Mar 5, 2026	52.40	52.55	47.10	47.50	47.50	-6.22%	15,631,080
Mar 4, 2026	50.80	50.80	49.26	50.65	50.65	-2.50%	11,142,160
Mar 3, 2026	53.20	53.80	51.50	51.95	51.95	-3.44%	11,045,240
Mar 2, 2026	56.75	56.75	53.45	53.80	53.80	-5.20%	10,154,910
Feb 27, 2026	56.45	57.35	56.05	56.75	56.75	0.53%	6,079,063
Feb 26, 2026	58.30	59.85	56.30	56.45	56.45	-0.44%	10,192,680
Feb 25, 2026	56.90	57.80	56.25	56.70	56.70	-0.35%	6,626,191
Feb 24, 2026	57.50	57.55	55.70	56.90	56.90	-2.15%	7,700,415
Feb 23, 2026	58.80	59.25	57.75	58.15	58.15	2.29%	4,469,003
Feb 20, 2026	61.00	61.35	56.85	56.85	56.85	-6.27%	5,897,448
Feb 16, 2026	60.90	61.25	59.55	60.65	60.65	0.58%	1,092,966
Feb 13, 2026	58.65	60.55	58.35	60.30	60.30	0.50%	4,830,708
Feb 12, 2026	61.15	61.35	59.70	60.00	60.00	-1.80%	3,724,164
Feb 11, 2026	61.00	61.20	60.40	61.10	61.10	1.41%	3,359,205
Feb 10, 2026	61.35	62.35	60.05	60.25	60.25	-1.95%	4,257,248
Feb 9, 2026	61.00	62.05	60.10	61.45	61.45	3.89%	5,282,853
Feb 6, 2026	58.25	59.60	58.05	59.15	59.15	-2.47%	6,475,693
Feb 5, 2026	60.00	60.85	59.25	60.65	60.65	-	6,212,387
Feb 4, 2026	59.85	61.15	59.20	60.65	60.65	0.58%	6,673,065
Feb 3, 2026	60.95	61.70	58.70	60.30	60.30	-1.07%	8,942,658
Feb 2, 2026	62.80	63.55	60.65	60.95	60.95	-3.64%	6,690,818
Jan 30, 2026	63.30	64.10	62.55	63.25	63.25	-0.08%	5,890,753
Jan 29, 2026	64.50	65.45	62.90	63.30	63.30	-3.21%	8,256,878
Jan 28, 2026	64.75	65.75	63.65	65.40	65.40	1.79%	6,379,154
Jan 27, 2026	65.00	65.55	63.50	64.25	64.25	-0.23%	6,071,493
Jan 26, 2026	64.50	64.85	62.65	64.40	64.40	0.94%	5,750,976
Jan 23, 2026	65.60	66.20	63.50	63.80	63.80	-1.62%	5,427,578
Jan 22, 2026	66.80	67.15	64.50	64.85	64.85	-2.92%	6,077,406
Jan 21, 2026	66.60	67.50	65.60	66.80	66.80	0.30%	6,663,411
Jan 20, 2026	66.65	67.25	65.45	66.60	66.60	0.76%	5,458,727