Jianerkang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.70	21.10	20.56	21.08	21.08	2.03%	753,880
Jul 31, 2026	20.43	20.72	20.43	20.66	20.66	1.18%	555,667
Jul 30, 2026	20.60	20.84	20.34	20.42	20.42	-1.07%	857,710
Jul 29, 2026	20.30	20.78	20.20	20.64	20.64	1.38%	693,952
Jul 28, 2026	20.00	20.48	19.97	20.36	20.36	0.99%	591,058
Jul 27, 2026	19.90	20.17	19.57	20.16	20.16	1.46%	854,348
Jul 24, 2026	20.50	20.50	19.87	19.87	19.87	-3.40%	878,830
Jul 23, 2026	20.43	20.58	20.18	20.57	20.57	0.64%	680,672
Jul 22, 2026	20.52	20.86	20.28	20.44	20.44	-0.29%	1,153,064
Jul 21, 2026	21.56	21.56	20.31	20.50	20.50	-3.30%	1,798,922
Jul 20, 2026	21.26	22.32	21.09	21.20	21.20	-0.80%	1,853,381
Jul 17, 2026	22.50	22.50	21.34	21.37	21.37	-3.61%	1,501,452
Jul 16, 2026	21.23	22.72	21.23	22.17	22.17	3.40%	2,046,900
Jul 15, 2026	21.08	21.55	20.90	21.44	21.44	2.05%	935,839
Jul 14, 2026	20.62	21.05	20.47	21.01	21.01	1.45%	850,200
Jul 13, 2026	21.28	21.28	20.70	20.71	20.71	-2.59%	709,740
Jul 10, 2026	21.03	21.39	20.80	21.26	21.26	1.19%	613,230
Jul 9, 2026	20.71	21.26	20.51	21.01	21.01	0.91%	730,350
Jul 8, 2026	20.80	21.17	20.58	21.07	20.82	0.29%	456,070
Jul 7, 2026	21.63	21.74	20.95	21.01	20.76	-2.87%	482,430
Jul 6, 2026	21.58	22.06	21.49	21.63	21.37	0.70%	788,287
Jul 3, 2026	21.18	21.58	21.10	21.48	21.23	1.90%	812,380
Jul 2, 2026	20.81	21.25	20.76	21.08	20.83	0.72%	745,734
Jul 1, 2026	20.59	21.08	20.40	20.93	20.68	2.30%	829,608
Jun 30, 2026	21.27	21.27	20.37	20.46	20.22	-2.20%	746,633
Jun 29, 2026	20.58	21.16	20.00	20.92	20.67	1.55%	817,700
Jun 26, 2026	20.83	21.28	20.51	20.60	20.36	-2.37%	610,355
Jun 25, 2026	21.56	21.70	20.60	21.10	20.85	-2.09%	861,949
Jun 24, 2026	22.32	22.46	21.50	21.55	21.29	-3.28%	966,000
Jun 23, 2026	21.44	22.42	21.30	22.28	22.02	4.26%	1,367,508
Jun 22, 2026	21.39	21.59	20.41	21.37	21.12	0.75%	997,248
Jun 18, 2026	21.41	21.94	21.15	21.21	20.96	-2.12%	717,811
Jun 17, 2026	22.36	22.46	21.56	21.67	21.41	-3.09%	703,897
Jun 16, 2026	22.86	22.99	22.10	22.36	22.09	-2.19%	988,455
Jun 15, 2026	22.39	23.36	22.39	22.86	22.59	1.46%	789,490
Jun 12, 2026	22.05	23.00	21.75	22.53	22.26	3.40%	1,162,927
Jun 11, 2026	22.08	22.37	21.34	21.79	21.53	-2.37%	992,670
Jun 10, 2026	22.50	22.64	22.03	22.32	22.06	-1.28%	595,710
Jun 9, 2026	22.59	22.98	22.55	22.61	22.34	-0.18%	531,360
Jun 8, 2026	22.99	23.30	22.58	22.65	22.38	-2.54%	684,967
Jun 5, 2026	22.95	23.44	22.74	23.24	22.96	1.26%	637,337
Jun 4, 2026	23.51	23.51	22.90	22.95	22.68	-2.09%	637,880
Jun 3, 2026	24.06	24.08	23.24	23.44	23.16	-2.66%	880,090
Jun 2, 2026	23.90	24.49	23.90	24.08	23.79	-1.15%	551,672
Jun 1, 2026	23.86	24.42	23.86	24.36	24.07	0.70%	580,965
May 29, 2026	24.64	24.93	24.19	24.19	23.90	-2.38%	688,570
May 28, 2026	24.77	24.95	24.48	24.78	24.49	-0.08%	573,760
May 27, 2026	25.40	25.48	24.61	24.80	24.51	-2.29%	949,940
May 26, 2026	26.11	26.12	25.30	25.38	25.08	-2.94%	854,690
May 25, 2026	25.90	26.33	25.80	26.15	25.84	0.93%	926,518