JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.00	39.00	37.24	37.60	37.60	-1.00%	12,466,090
Oct 22, 2026	38.38	38.96	37.72	37.98	37.98	-2.42%	9,913,461
Oct 21, 2026	39.80	40.70	38.62	38.92	38.92	-2.21%	13,772,169
Oct 20, 2026	38.78	40.20	38.56	39.80	39.80	3.22%	15,794,880
Oct 16, 2026	38.48	39.44	38.42	38.56	38.56	2.17%	12,648,802
Oct 15, 2026	37.26	38.34	36.86	37.74	37.74	1.62%	16,245,699
Oct 14, 2026	35.86	37.36	35.52	37.14	37.14	2.54%	9,626,490
Oct 13, 2026	36.18	36.28	35.18	36.22	36.22	0.44%	5,618,696
Oct 12, 2026	36.16	36.60	35.70	36.06	36.06	-0.06%	5,021,443
Oct 9, 2026	35.86	36.24	34.94	36.08	36.08	2.04%	4,971,420
Oct 8, 2026	35.34	35.92	35.00	35.36	35.36	0.06%	5,525,906
Oct 7, 2026	34.78	35.34	34.72	35.34	35.34	0.57%	1,930,781
Oct 6, 2026	35.30	35.78	34.98	35.14	35.14	0.92%	1,565,063
Oct 5, 2026	34.64	35.00	34.08	34.82	34.82	0.52%	2,232,065
Oct 2, 2026	33.50	34.96	33.50	34.64	34.64	-3.78%	8,643,928
Sep 30, 2026	35.10	36.10	35.10	36.00	36.00	-0.11%	6,020,759
Sep 29, 2026	36.40	36.88	35.06	36.04	36.04	1.41%	10,075,430
Sep 28, 2026	35.08	36.18	35.04	35.54	35.54	1.31%	8,226,199
Sep 25, 2026	35.10	35.22	34.36	35.08	35.08	-2.01%	5,614,655
Sep 24, 2026	35.48	36.16	35.48	35.80	35.80	-0.50%	5,129,942
Sep 23, 2026	36.00	36.32	35.50	35.98	35.98	-0.39%	7,148,504
Sep 22, 2026	36.34	36.40	35.42	36.12	36.12	-0.61%	8,996,842
Sep 21, 2026	35.98	37.58	35.58	36.34	36.34	0.17%	9,276,037
Sep 18, 2026	34.70	36.28	34.70	36.28	36.28	4.55%	14,194,821
Sep 17, 2026	33.48	34.74	33.38	34.70	34.70	1.17%	8,775,234
Sep 16, 2026	35.80	35.80	33.88	34.30	34.30	-1.44%	6,265,773
Sep 15, 2026	34.86	35.46	34.50	34.80	34.80	-	5,431,550
Sep 14, 2026	34.86	34.92	34.22	34.80	34.80	0.17%	4,942,184
Sep 11, 2026	34.00	34.82	34.00	34.74	34.74	0.29%	6,316,205
Sep 10, 2026	34.56	35.14	34.24	34.64	34.64	-1.76%	9,579,747
Sep 9, 2026	35.96	36.14	34.44	35.26	35.26	-3.66%	20,231,170
Sep 8, 2026	36.74	36.88	36.24	36.60	36.60	-0.38%	5,356,471
Sep 7, 2026	37.04	37.40	36.52	36.74	36.74	-0.86%	4,646,949
Sep 4, 2026	36.36	37.48	36.30	37.06	37.06	2.94%	7,437,595
Sep 3, 2026	37.90	37.90	35.90	36.00	36.00	-2.70%	6,961,006
Sep 2, 2026	36.24	37.28	36.02	37.00	37.00	1.48%	6,968,547
Sep 1, 2026	35.92	36.56	35.92	36.46	36.46	-0.11%	7,073,897
Aug 31, 2026	36.02	36.50	35.56	36.50	36.50	-0.49%	9,520,610
Aug 28, 2026	36.06	36.74	36.06	36.68	36.68	-0.16%	5,593,509
Aug 27, 2026	37.30	37.54	36.32	36.74	36.74	-1.50%	6,186,646
Aug 26, 2026	37.64	38.78	37.26	37.30	37.30	-1.69%	10,203,072
Aug 25, 2026	37.32	37.96	36.84	37.94	37.94	1.66%	20,974,643
Aug 24, 2026	38.10	38.72	36.94	37.32	37.32	-3.47%	11,276,588
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