JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.70	39.06	37.70	38.66	38.66	1.63%	9,137,143
Aug 20, 2026	39.84	39.84	38.00	38.04	38.04	-2.21%	13,374,690
Aug 19, 2026	38.00	39.34	37.92	38.90	38.90	1.04%	8,279,418
Aug 18, 2026	38.44	38.96	36.88	38.50	38.50	-1.58%	10,648,530
Aug 17, 2026	39.70	39.96	38.86	39.12	39.12	-0.96%	11,190,200
Aug 14, 2026	40.74	42.30	37.02	39.50	39.50	-0.05%	35,253,860
Aug 13, 2026	39.00	39.90	38.74	39.52	39.52	1.70%	8,176,851
Aug 12, 2026	39.44	39.70	38.76	38.86	38.86	-1.47%	5,528,179
Aug 11, 2026	40.08	40.46	39.42	39.44	39.44	-1.60%	7,441,196
Aug 10, 2026	39.38	40.44	38.84	40.08	40.08	2.93%	8,967,821
Aug 7, 2026	39.22	39.38	38.38	38.94	38.94	-0.66%	6,089,930
Aug 6, 2026	39.00	39.96	38.62	39.20	39.20	-0.41%	7,632,761
Aug 5, 2026	39.06	39.86	38.90	39.36	39.36	0.41%	3,837,999
Aug 4, 2026	40.32	40.46	39.08	39.20	39.20	-1.51%	6,483,917
Aug 3, 2026	39.96	40.06	38.78	39.80	39.80	1.02%	6,936,201
Jul 31, 2026	39.00	40.02	38.36	39.40	39.40	0.31%	7,270,801
Jul 30, 2026	40.50	40.68	39.14	39.28	39.28	-1.80%	8,163,490
Jul 29, 2026	38.52	40.70	38.52	40.00	40.00	5.37%	11,494,268
Jul 28, 2026	38.72	38.84	37.62	37.96	37.96	0.48%	4,917,289
Jul 27, 2026	37.36	37.94	36.92	37.78	37.78	2.11%	4,552,577
Jul 24, 2026	37.26	37.52	36.54	37.00	37.00	-1.33%	5,058,906
Jul 23, 2026	37.68	38.10	36.74	37.50	37.50	-0.48%	4,152,418
Jul 22, 2026	37.66	38.40	37.30	37.68	37.68	-2.64%	5,211,385
Jul 21, 2026	37.66	38.90	37.22	38.70	38.70	1.10%	6,952,296
Jul 20, 2026	38.40	38.80	37.62	38.28	38.28	2.85%	6,448,869
Jul 17, 2026	39.38	39.68	36.46	37.22	37.22	-5.05%	7,559,184
Jul 16, 2026	37.48	39.70	37.34	39.20	39.20	4.48%	14,531,390
Jul 15, 2026	36.72	37.88	36.30	37.52	37.52	1.52%	10,038,594
Jul 14, 2026	36.22	36.96	34.72	36.96	36.96	0.71%	19,318,220
Jul 13, 2026	37.30	37.84	36.42	36.70	36.70	-1.61%	10,954,031
Jul 10, 2026	36.54	38.30	35.98	37.30	37.30	2.19%	10,772,957
Jul 9, 2026	36.68	37.42	36.06	36.50	36.50	-2.20%	10,475,430
Jul 8, 2026	35.90	37.76	35.52	37.32	37.32	3.04%	14,016,250
Jul 7, 2026	37.12	37.46	35.80	36.22	36.22	-4.13%	9,469,642
Jul 6, 2026	36.10	38.08	35.62	37.78	37.78	4.65%	14,525,935
Jul 3, 2026	34.90	36.56	34.60	36.10	36.10	5.68%	17,102,015
Jul 2, 2026	33.50	34.90	33.16	34.16	34.16	4.02%	14,031,381
Jun 30, 2026	34.00	34.00	32.34	32.84	32.84	-3.18%	15,776,647
Jun 29, 2026	31.98	34.58	31.98	33.92	33.92	6.07%	13,838,497
Jun 26, 2026	33.14	33.14	31.84	31.98	31.98	-3.50%	10,140,000
Jun 25, 2026	33.78	33.78	32.62	33.14	33.14	-0.78%	10,549,540
Jun 24, 2026	33.16	33.70	32.98	33.40	33.40	0.60%	9,839,153
Jun 23, 2026	34.40	34.40	33.00	33.20	33.20	-2.01%	13,803,486
Jun 22, 2026	34.60	34.62	33.24	33.88	33.88	-3.48%	17,432,976
Jun 18, 2026	35.42	35.42	34.60	35.10	35.10	-0.90%	17,209,710
Jun 17, 2026	36.60	36.60	35.26	35.42	35.42	-3.28%	11,951,060
Jun 16, 2026	37.76	37.76	36.18	36.62	36.62	-2.97%	6,944,354
Jun 15, 2026	37.76	38.54	37.60	37.74	37.74	-0.05%	6,373,444
Jun 12, 2026	38.08	38.32	37.52	37.76	37.76	-0.37%	16,194,027
Jun 11, 2026	37.86	38.16	37.10	37.90	37.90	-0.21%	10,096,840