JD Health International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.60	39.34	37.60	39.12	39.12	1.87%	8,909,635
May 29, 2026	38.54	39.20	37.60	38.40	38.40	-0.26%	14,729,350
May 28, 2026	39.90	40.30	38.04	38.50	38.50	-3.12%	15,608,827
May 27, 2026	39.48	40.58	39.18	39.74	39.74	0.30%	11,238,510
May 26, 2026	39.88	40.02	38.44	39.62	39.62	-2.37%	17,238,690
May 22, 2026	40.40	40.66	39.60	40.58	40.58	0.79%	8,321,003
May 21, 2026	40.38	41.10	39.78	40.26	40.26	-0.30%	13,578,890
May 20, 2026	41.52	41.52	39.74	40.38	40.38	-2.09%	13,574,246
May 19, 2026	42.68	42.68	41.14	41.24	41.24	-4.27%	16,516,850
May 18, 2026	45.16	45.16	42.34	43.08	43.08	-4.61%	14,207,510
May 15, 2026	47.80	47.80	44.80	45.16	45.16	-6.62%	16,421,390
May 14, 2026	50.75	51.70	48.08	48.36	48.36	-1.02%	15,611,076
May 13, 2026	47.00	48.98	46.26	48.86	48.86	7.53%	20,111,190
May 12, 2026	46.20	46.22	45.28	45.44	45.44	-1.69%	6,742,261
May 11, 2026	44.86	46.48	44.86	46.22	46.22	1.49%	7,703,768
May 8, 2026	45.70	45.80	44.58	45.54	45.54	-2.27%	8,773,771
May 7, 2026	46.86	48.60	46.38	46.60	46.60	0.69%	9,511,017
May 6, 2026	45.72	46.58	45.02	46.28	46.28	1.31%	5,652,549
May 5, 2026	44.72	45.80	44.34	45.68	45.68	-0.70%	4,512,769
May 4, 2026	45.80	46.76	45.80	46.00	46.00	1.41%	1,953,644
Apr 30, 2026	45.66	46.46	45.04	45.36	45.36	-2.58%	8,129,118
Apr 29, 2026	46.56	47.00	46.00	46.56	46.56	4.07%	8,198,577
Apr 28, 2026	44.48	45.08	44.40	44.74	44.74	-0.84%	4,818,024
Apr 27, 2026	45.92	45.92	44.88	45.12	45.12	-2.00%	6,587,895
Apr 24, 2026	46.32	46.32	45.20	46.04	46.04	-0.60%	4,750,725
Apr 23, 2026	46.98	47.18	45.94	46.32	46.32	-1.19%	6,861,225
Apr 22, 2026	48.00	48.70	46.72	46.88	46.88	-4.29%	5,772,573
Apr 21, 2026	48.84	49.38	48.52	48.98	48.98	0.29%	3,279,757
Apr 20, 2026	49.16	49.16	47.48	48.84	48.84	0.78%	5,217,128
Apr 17, 2026	49.32	50.05	47.86	48.46	48.46	-3.04%	6,129,243
Apr 16, 2026	48.96	50.30	48.74	49.98	49.98	1.88%	5,780,341
Apr 15, 2026	48.88	49.62	47.70	49.06	49.06	3.20%	7,707,172
Apr 14, 2026	46.88	47.94	46.20	47.54	47.54	2.32%	13,381,690
Apr 13, 2026	50.55	51.25	46.10	46.46	46.46	-9.43%	14,407,360
Apr 10, 2026	50.70	51.80	50.70	51.30	51.30	1.48%	6,390,133
Apr 9, 2026	51.35	52.00	50.45	50.55	50.55	-2.79%	5,390,975
Apr 8, 2026	51.55	52.60	51.00	52.00	52.00	6.21%	10,363,390
Apr 2, 2026	48.64	49.14	47.68	48.96	48.96	0.66%	5,300,259
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