Jianerkang Medical Co.,Ltd. (SHA:603205)
China · Delayed Price · Currency is CNY 22.53
+0.74 (3.40%)
At close: Jun 12, 2026
Jianerkang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22.05 | 23.00 | 21.75 | 22.53 | 22.53 | 3.40% | 1,162,927 |
| Jun 11, 2026 | 22.08 | 22.37 | 21.34 | 21.79 | 21.79 | -2.37% | 992,670 |
| Jun 10, 2026 | 22.50 | 22.64 | 22.03 | 22.32 | 22.32 | -1.28% | 595,710 |
| Jun 9, 2026 | 22.59 | 22.98 | 22.55 | 22.61 | 22.61 | -0.18% | 531,360 |
| Jun 8, 2026 | 22.99 | 23.30 | 22.58 | 22.65 | 22.65 | -2.54% | 684,967 |
| Jun 5, 2026 | 22.95 | 23.44 | 22.74 | 23.24 | 23.24 | 1.26% | 637,337 |
| Jun 4, 2026 | 23.51 | 23.51 | 22.90 | 22.95 | 22.95 | -2.09% | 637,880 |
| Jun 3, 2026 | 24.06 | 24.08 | 23.24 | 23.44 | 23.44 | -2.66% | 880,090 |
| Jun 2, 2026 | 23.90 | 24.49 | 23.90 | 24.08 | 24.08 | -1.15% | 551,672 |
| Jun 1, 2026 | 23.86 | 24.42 | 23.86 | 24.36 | 24.36 | 0.70% | 580,965 |
| May 29, 2026 | 24.64 | 24.93 | 24.19 | 24.19 | 24.19 | -2.38% | 688,570 |
| May 28, 2026 | 24.77 | 24.95 | 24.48 | 24.78 | 24.78 | -0.08% | 573,760 |
| May 27, 2026 | 25.40 | 25.48 | 24.61 | 24.80 | 24.80 | -2.29% | 949,940 |
| May 26, 2026 | 26.11 | 26.12 | 25.30 | 25.38 | 25.38 | -2.94% | 854,690 |
| May 25, 2026 | 25.90 | 26.33 | 25.80 | 26.15 | 26.15 | 0.93% | 926,518 |
| May 22, 2026 | 25.83 | 25.97 | 25.68 | 25.91 | 25.91 | 0.31% | 681,750 |
| May 21, 2026 | 26.32 | 26.78 | 25.65 | 25.83 | 25.83 | -2.53% | 1,805,094 |
| May 20, 2026 | 25.65 | 26.97 | 25.35 | 26.50 | 26.50 | 3.43% | 1,994,254 |
| May 19, 2026 | 25.17 | 25.76 | 25.17 | 25.62 | 25.62 | 0.63% | 473,441 |
| May 18, 2026 | 25.52 | 25.60 | 25.15 | 25.46 | 25.46 | -0.08% | 590,530 |
| May 15, 2026 | 25.68 | 25.71 | 25.40 | 25.48 | 25.48 | -0.62% | 727,079 |
| May 14, 2026 | 25.78 | 26.18 | 25.62 | 25.64 | 25.64 | -0.39% | 754,568 |
| May 13, 2026 | 26.13 | 26.16 | 25.63 | 25.74 | 25.74 | -0.54% | 883,870 |
| May 12, 2026 | 26.31 | 26.39 | 25.88 | 25.88 | 25.88 | -1.71% | 913,454 |
| May 11, 2026 | 26.06 | 26.41 | 26.06 | 26.33 | 26.33 | 1.04% | 1,212,414 |
| May 8, 2026 | 25.96 | 26.10 | 25.80 | 26.06 | 26.06 | 0.77% | 966,580 |
| May 7, 2026 | 26.05 | 26.08 | 25.80 | 25.86 | 25.86 | -0.73% | 1,240,972 |
| May 6, 2026 | 25.89 | 26.57 | 25.85 | 26.05 | 26.05 | 0.08% | 1,283,952 |
| Apr 30, 2026 | 25.36 | 26.32 | 25.36 | 26.03 | 26.03 | -2.36% | 2,762,081 |
| Apr 29, 2026 | 27.67 | 30.39 | 26.47 | 26.66 | 26.66 | -3.65% | 5,889,024 |
| Apr 28, 2026 | 27.43 | 27.73 | 27.28 | 27.67 | 27.67 | 0.55% | 1,675,100 |
| Apr 27, 2026 | 26.70 | 27.86 | 26.59 | 27.52 | 27.52 | 3.15% | 2,985,992 |
| Apr 24, 2026 | 25.35 | 26.76 | 25.09 | 26.68 | 26.68 | 4.79% | 2,667,870 |
| Apr 23, 2026 | 25.67 | 25.80 | 25.38 | 25.46 | 25.46 | -1.16% | 757,400 |
| Apr 22, 2026 | 26.16 | 26.16 | 25.75 | 25.76 | 25.76 | -1.04% | 486,240 |
| Apr 21, 2026 | 25.93 | 26.20 | 25.85 | 26.03 | 26.03 | 0.31% | 500,730 |
| Apr 20, 2026 | 25.90 | 26.07 | 25.78 | 25.95 | 25.95 | 0.58% | 675,544 |
| Apr 17, 2026 | 26.08 | 26.08 | 25.73 | 25.80 | 25.80 | -0.69% | 485,538 |
| Apr 16, 2026 | 25.89 | 26.08 | 25.73 | 25.98 | 25.98 | 0.31% | 549,080 |
| Apr 15, 2026 | 25.90 | 26.02 | 25.77 | 25.90 | 25.90 | 0.47% | 672,417 |
| Apr 14, 2026 | 25.95 | 26.10 | 25.59 | 25.78 | 25.78 | -0.19% | 732,127 |
| Apr 13, 2026 | 25.99 | 26.18 | 25.70 | 25.83 | 25.83 | -0.35% | 581,740 |
| Apr 10, 2026 | 26.98 | 26.99 | 25.92 | 25.92 | 25.92 | 0.86% | 1,225,306 |
| Apr 9, 2026 | 25.94 | 25.98 | 25.39 | 25.70 | 25.70 | -0.85% | 811,705 |
| Apr 8, 2026 | 25.71 | 26.08 | 25.71 | 25.92 | 25.92 | 1.57% | 577,737 |
| Apr 7, 2026 | 25.29 | 25.76 | 25.00 | 25.52 | 25.52 | 1.19% | 706,262 |
| Apr 3, 2026 | 26.09 | 26.09 | 25.22 | 25.22 | 25.22 | -3.15% | 634,040 |
| 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 |