Jianerkang Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.18	26.34	25.84	26.04	26.04	-0.50%	720,790
Apr 1, 2026	25.90	26.25	25.70	26.17	26.17	1.95%	769,141
Mar 31, 2026	25.87	26.05	25.55	25.67	25.67	-0.39%	551,560
Mar 30, 2026	25.40	25.79	25.18	25.77	25.77	1.34%	674,775
Mar 27, 2026	25.38	25.45	25.01	25.43	25.43	0.63%	563,281
Mar 26, 2026	25.49	25.77	25.18	25.27	25.27	-1.25%	404,206
Mar 25, 2026	25.53	25.71	25.48	25.59	25.59	0.24%	477,020
Mar 24, 2026	25.00	25.56	24.80	25.53	25.53	3.44%	905,540
Mar 23, 2026	26.48	26.48	24.55	24.68	24.68	-6.80%	1,222,088
Mar 20, 2026	27.00	27.19	26.38	26.48	26.48	-1.96%	757,480
Mar 19, 2026	27.40	27.40	26.95	27.01	27.01	-1.13%	567,356
Mar 18, 2026	27.18	27.34	27.00	27.32	27.32	0.52%	475,086
Mar 17, 2026	27.28	27.47	27.15	27.18	27.18	-0.40%	592,789
Mar 16, 2026	27.34	27.34	27.05	27.29	27.29	0.70%	432,033
Mar 13, 2026	27.09	27.30	27.00	27.10	27.10	-	748,681
Mar 12, 2026	27.28	27.28	27.05	27.10	27.10	-0.22%	482,094
Mar 11, 2026	27.33	27.36	27.08	27.16	27.16	-0.44%	452,119
Mar 10, 2026	27.00	27.34	26.90	27.28	27.28	1.64%	464,991
Mar 9, 2026	26.95	27.11	26.69	26.84	26.84	-1.18%	533,732
Mar 6, 2026	26.83	27.19	26.76	27.16	27.16	1.34%	510,420
Mar 5, 2026	26.80	26.98	26.72	26.80	26.80	0.45%	407,370
Mar 4, 2026	26.89	27.10	26.65	26.68	26.68	-0.82%	538,407
Mar 3, 2026	27.40	27.66	26.86	26.90	26.90	-1.86%	1,066,357
Mar 2, 2026	27.82	27.93	27.30	27.41	27.41	-2.14%	765,364
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