JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	65.20	66.70	65.15	66.10	66.10	-1.64%	5,704,055
Jan 16, 2026	68.25	68.60	66.25	67.20	67.20	-1.03%	7,946,609
Jan 15, 2026	71.70	71.70	66.75	67.90	67.90	-2.51%	12,752,900
Jan 14, 2026	67.50	70.60	66.80	69.65	69.65	3.34%	16,961,660
Jan 13, 2026	68.20	69.00	66.00	67.40	67.40	0.52%	11,182,660
Jan 12, 2026	65.00	67.50	64.00	67.05	67.05	5.01%	11,634,950
Jan 9, 2026	62.85	64.00	61.95	63.85	63.85	2.90%	8,047,491
Jan 8, 2026	61.05	62.35	60.60	62.05	62.05	0.89%	7,136,485
Jan 7, 2026	61.85	62.50	60.05	61.50	61.50	0.24%	11,242,080
Jan 6, 2026	59.00	62.45	58.85	61.35	61.35	5.41%	12,762,970
Jan 5, 2026	56.30	58.50	55.80	58.20	58.20	3.28%	8,518,089
Jan 2, 2026	56.30	57.10	55.60	56.35	56.35	1.53%	6,224,443
Dec 31, 2025	55.90	56.50	55.40	55.50	55.50	-1.77%	2,789,151
Dec 30, 2025	56.05	56.80	55.85	56.50	56.50	-	6,154,128
Dec 29, 2025	58.00	58.15	56.35	56.50	56.50	-3.42%	7,200,190
Dec 24, 2025	58.25	58.80	57.55	58.50	58.50	0.52%	3,770,953
Dec 23, 2025	59.50	59.65	58.05	58.20	58.20	-2.02%	4,250,100
Dec 22, 2025	58.00	59.45	57.10	59.40	59.40	3.30%	6,385,646
Dec 19, 2025	57.00	58.20	56.35	57.50	57.50	2.13%	10,871,480
Dec 18, 2025	57.05	57.20	55.75	56.30	56.30	-1.49%	5,830,016
Dec 17, 2025	56.20	57.35	55.60	57.15	57.15	1.69%	7,310,677
Dec 16, 2025	56.70	57.25	54.90	56.20	56.20	-1.92%	11,947,910
Dec 15, 2025	56.20	58.90	56.20	57.30	57.30	-4.10%	10,135,130
Dec 12, 2025	59.60	59.75	58.10	59.75	59.75	3.46%	19,767,160
Dec 11, 2025	58.80	59.50	57.60	57.75	57.75	-1.79%	7,377,738
Dec 10, 2025	59.30	59.75	58.05	58.80	58.80	-0.84%	6,203,579
Dec 9, 2025	60.20	60.20	59.10	59.30	59.30	-1.50%	8,879,814
Dec 8, 2025	60.00	61.15	59.70	60.20	60.20	-	7,741,475
Dec 5, 2025	60.15	60.45	58.80	60.20	60.20	0.08%	7,095,888
Dec 4, 2025	61.90	61.90	58.95	60.15	60.15	0.17%	5,738,625