Jianerkang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.61	21.85	21.44	21.74	21.74	0.88%	917,084
Sep 29, 2026	21.29	21.62	21.09	21.55	21.55	1.41%	739,997
Sep 28, 2026	21.64	21.68	21.18	21.25	21.25	-1.48%	752,576
Sep 24, 2026	21.55	21.70	21.45	21.57	21.57	-0.23%	688,506
Sep 23, 2026	21.81	21.87	21.62	21.62	21.62	-0.96%	914,188
Sep 22, 2026	21.76	21.99	21.63	21.83	21.83	0.37%	1,200,384
Sep 21, 2026	21.85	21.90	21.58	21.75	21.75	-1.14%	2,050,885
Sep 18, 2026	22.69	23.23	21.76	22.00	22.00	-2.91%	3,744,153
Sep 17, 2026	22.80	23.07	22.43	22.66	22.66	-1.26%	1,872,523
Sep 16, 2026	22.79	23.05	22.01	22.95	22.95	0.70%	1,741,430
Sep 15, 2026	22.73	23.13	22.38	22.79	22.79	0.18%	1,463,818
Sep 14, 2026	22.18	22.75	22.16	22.75	22.75	1.93%	1,090,174
Sep 11, 2026	22.15	22.88	21.72	22.32	22.32	1.22%	1,595,465
Sep 10, 2026	21.98	22.20	21.88	22.05	22.05	-0.59%	558,441
Sep 9, 2026	22.75	22.75	22.10	22.18	22.18	-2.51%	765,790
Sep 8, 2026	22.41	22.78	22.31	22.75	22.75	1.20%	1,061,308
Sep 7, 2026	22.48	22.76	22.28	22.48	22.48	0.04%	674,822
Sep 4, 2026	22.77	22.86	22.38	22.47	22.47	-0.62%	747,622
Sep 3, 2026	22.96	23.18	22.59	22.61	22.61	-1.57%	1,084,921
Sep 2, 2026	23.38	23.57	22.90	22.97	22.97	-2.09%	1,201,960
Sep 1, 2026	22.23	23.80	22.11	23.46	23.46	5.34%	2,723,682
Aug 31, 2026	22.22	22.58	22.16	22.27	22.27	-0.62%	899,240
Aug 28, 2026	22.88	23.28	22.34	22.41	22.41	-2.73%	1,279,844
Aug 27, 2026	22.88	23.07	22.67	23.04	23.04	0.13%	1,171,992
Aug 26, 2026	22.40	23.60	22.23	23.01	23.01	2.45%	2,706,438
Aug 25, 2026	21.60	22.49	21.43	22.46	22.46	2.89%	1,815,781
Aug 24, 2026	21.51	22.50	21.25	21.83	21.83	1.49%	1,845,000
Aug 21, 2026	21.94	21.94	21.36	21.51	21.51	-1.96%	757,577
Aug 20, 2026	21.46	22.15	21.46	21.94	21.94	2.24%	925,655
Aug 19, 2026	22.05	22.05	21.43	21.46	21.46	-2.76%	717,180
Aug 18, 2026	21.83	22.12	21.83	22.07	22.07	0.68%	762,065
Aug 17, 2026	22.00	22.01	21.57	21.92	21.92	0.32%	658,640
Aug 14, 2026	21.87	22.10	21.71	21.85	21.85	-0.09%	623,838
Aug 13, 2026	22.10	22.16	21.75	21.87	21.87	-0.36%	889,182
Aug 12, 2026	22.09	22.34	21.71	21.95	21.95	-0.14%	967,590
Aug 11, 2026	21.88	22.23	21.66	21.98	21.98	0.46%	1,000,810
Aug 10, 2026	21.78	22.05	21.40	21.88	21.88	0.55%	1,042,602
Aug 7, 2026	21.27	22.08	20.88	21.76	21.76	2.84%	1,482,520
Aug 6, 2026	21.01	21.16	20.84	21.16	21.16	0.57%	679,930
Aug 5, 2026	21.10	21.22	20.86	21.04	21.04	-0.19%	586,900
Aug 4, 2026	21.20	21.50	20.89	21.08	21.08	-	639,281
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