Jianerkang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.98	28.05	27.82	28.01	28.01	0.29%	477,163
Feb 26, 2026	28.20	28.20	27.91	27.93	27.93	-0.96%	556,620
Feb 25, 2026	27.98	28.35	27.90	28.20	28.20	0.86%	660,540
Feb 24, 2026	27.90	28.08	27.72	27.96	27.96	0.29%	514,610
Feb 13, 2026	27.80	28.05	27.79	27.88	27.88	0.22%	721,190
Feb 12, 2026	28.29	28.32	27.82	27.82	27.82	-1.77%	1,259,050
Feb 11, 2026	28.49	28.49	28.31	28.32	28.32	-0.46%	464,111
Feb 10, 2026	28.55	28.56	28.42	28.45	28.45	-0.21%	650,040
Feb 9, 2026	28.58	28.61	28.40	28.51	28.51	0.18%	832,164
Feb 6, 2026	28.42	28.54	28.27	28.46	28.46	0.64%	879,964
Feb 5, 2026	28.40	28.51	28.25	28.28	28.28	-0.46%	615,294
Feb 4, 2026	28.35	28.41	28.13	28.41	28.41	0.71%	538,850
Feb 3, 2026	28.19	28.27	28.01	28.21	28.21	0.50%	620,719
Feb 2, 2026	28.28	28.42	28.05	28.07	28.07	-0.88%	687,730
Jan 30, 2026	28.23	28.44	28.00	28.32	28.32	-0.35%	737,557
Jan 29, 2026	28.22	28.50	28.21	28.42	28.42	0.21%	828,044
Jan 28, 2026	28.80	28.80	28.28	28.36	28.36	-1.63%	1,257,518
Jan 27, 2026	29.26	29.38	28.56	28.83	28.83	-1.27%	1,525,031
Jan 26, 2026	28.72	29.22	28.63	29.20	29.20	1.32%	2,191,008
Jan 23, 2026	28.93	28.93	28.77	28.82	28.82	0.21%	1,270,523
Jan 22, 2026	28.52	28.80	28.52	28.76	28.76	0.67%	1,176,911
Jan 21, 2026	28.60	28.69	28.50	28.57	28.57	-0.10%	892,632
Jan 20, 2026	28.43	28.60	28.32	28.60	28.60	0.60%	1,100,602
Jan 19, 2026	28.32	28.43	28.16	28.43	28.43	0.64%	960,950
Jan 16, 2026	28.58	28.64	28.21	28.25	28.25	-0.67%	1,174,664
Jan 15, 2026	28.40	28.67	28.37	28.44	28.44	-0.28%	1,112,309
Jan 14, 2026	28.40	28.86	28.27	28.52	28.52	0.25%	2,387,517
Jan 13, 2026	28.74	28.86	28.35	28.45	28.45	-0.59%	2,384,253
Jan 12, 2026	28.64	28.66	28.38	28.62	28.62	-0.42%	2,290,111
Jan 9, 2026	28.84	28.90	28.68	28.74	28.74	-0.28%	1,598,088
Jan 8, 2026	28.80	28.83	28.50	28.82	28.82	0.03%	1,506,601
Jan 7, 2026	29.41	29.54	28.80	28.81	28.81	-1.91%	2,716,707
Jan 6, 2026	29.16	29.40	28.72	29.37	29.37	0.79%	3,409,467
Jan 5, 2026	28.59	29.48	28.42	29.14	29.14	1.92%	2,457,816
Dec 31, 2025	28.70	28.86	28.22	28.59	28.59	-2.22%	2,893,893
Dec 30, 2025	27.98	31.05	27.98	29.24	29.24	3.54%	8,121,861
Dec 29, 2025	27.37	28.73	27.30	28.24	28.24	3.25%	2,403,729
Dec 26, 2025	27.46	27.46	27.18	27.35	27.35	-	736,756
Dec 25, 2025	27.44	27.44	27.16	27.35	27.35	0.07%	589,304
Dec 24, 2025	27.17	27.42	27.15	27.33	27.33	0.48%	477,157
Dec 23, 2025	27.58	27.62	27.14	27.20	27.20	-1.48%	1,050,630
Dec 22, 2025	27.50	27.74	27.38	27.61	27.61	-0.90%	1,271,812
Dec 19, 2025	28.78	28.78	27.72	27.86	27.86	-1.73%	2,443,812
Dec 18, 2025	27.39	28.47	27.21	28.35	28.35	4.00%	2,594,658
Dec 17, 2025	26.99	27.29	26.79	27.26	27.26	1.11%	633,525
Dec 16, 2025	27.01	27.22	26.93	26.96	26.96	-0.15%	571,240
Dec 15, 2025	27.26	27.33	26.97	27.00	27.00	-0.95%	683,107
Dec 12, 2025	27.75	27.80	27.26	27.26	27.26	-2.43%	1,385,846
Dec 11, 2025	27.59	28.18	27.16	27.94	27.94	1.27%	1,896,246
Dec 10, 2025	27.57	27.62	27.33	27.59	27.59	-	609,340