JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.78	42.06	40.56	40.66	40.66	-1.12%	9,659,043
Nov 12, 2026	41.40	41.80	40.72	41.12	41.12	-2.00%	10,166,024
Nov 11, 2026	42.44	42.78	41.82	41.96	41.96	-2.05%	8,183,359
Nov 10, 2026	42.86	43.42	42.56	42.84	42.84	-0.37%	11,422,982
Nov 9, 2026	43.26	43.80	42.70	43.00	43.00	-0.60%	6,563,270
Nov 6, 2026	43.30	43.82	42.32	43.26	43.26	0.05%	12,899,283
Nov 5, 2026	41.16	43.50	41.00	43.24	43.24	7.94%	17,051,129
Nov 4, 2026	39.70	40.20	39.36	40.06	40.06	-0.20%	7,959,466
Nov 3, 2026	39.58	40.18	39.14	40.14	40.14	1.72%	8,045,241
Nov 2, 2026	38.10	39.58	38.00	39.46	39.46	3.57%	12,581,524
Oct 30, 2026	35.98	38.34	35.90	38.10	38.10	5.89%	12,693,494
Oct 29, 2026	36.44	36.54	35.60	35.98	35.98	-1.26%	6,595,358
Oct 28, 2026	37.12	37.66	36.06	36.44	36.44	-1.83%	7,460,460
Oct 27, 2026	37.24	38.18	36.54	37.12	37.12	-1.43%	7,280,088
Oct 26, 2026	37.58	38.14	36.86	37.66	37.66	0.16%	6,879,919
Oct 23, 2026	39.00	39.00	37.24	37.60	37.60	-1.00%	12,466,095
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