Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 10.24
-0.05 (-0.49%)
Jan 23, 2026, 3:00 PM CST
Xinjiang Tianrun Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.27 | 10.29 | 10.19 | 10.24 | 10.24 | -0.49% | 3,607,660 |
| Jan 22, 2026 | 10.12 | 10.30 | 10.04 | 10.29 | 10.29 | 1.58% | 5,994,760 |
| Jan 21, 2026 | 10.19 | 10.20 | 10.04 | 10.13 | 10.13 | -0.78% | 5,102,520 |
| Jan 20, 2026 | 10.13 | 10.26 | 10.09 | 10.21 | 10.21 | 0.69% | 5,604,230 |
| Jan 19, 2026 | 9.86 | 10.15 | 9.84 | 10.14 | 10.14 | 2.22% | 6,404,530 |
| Jan 16, 2026 | 10.07 | 10.07 | 9.90 | 9.92 | 9.92 | -0.80% | 3,753,950 |
| Jan 15, 2026 | 9.98 | 10.12 | 9.96 | 10.00 | 10.00 | -0.50% | 3,583,800 |
| Jan 14, 2026 | 9.98 | 10.24 | 9.90 | 10.05 | 10.05 | 0.50% | 7,077,092 |
| Jan 13, 2026 | 10.03 | 10.20 | 9.98 | 10.00 | 10.00 | -0.40% | 6,593,848 |
| Jan 12, 2026 | 9.94 | 10.05 | 9.89 | 10.04 | 10.04 | 1.01% | 5,446,133 |
| Jan 9, 2026 | 9.93 | 9.95 | 9.86 | 9.94 | 9.94 | 0.20% | 4,614,690 |
| Jan 8, 2026 | 9.91 | 9.93 | 9.82 | 9.92 | 9.92 | -0.10% | 3,922,830 |
| Jan 7, 2026 | 9.94 | 9.98 | 9.87 | 9.93 | 9.93 | -0.30% | 3,628,434 |
| Jan 6, 2026 | 9.92 | 9.96 | 9.85 | 9.96 | 9.96 | 0.20% | 3,998,930 |
| Jan 5, 2026 | 9.97 | 9.99 | 9.88 | 9.94 | 9.94 | 0.40% | 4,632,540 |
| Dec 31, 2025 | 9.81 | 9.98 | 9.77 | 9.90 | 9.90 | 0.92% | 4,685,200 |
| Dec 30, 2025 | 9.99 | 10.00 | 9.76 | 9.81 | 9.81 | -1.51% | 4,291,814 |
| Dec 29, 2025 | 10.07 | 10.09 | 9.94 | 9.96 | 9.96 | -1.39% | 3,550,320 |
| Dec 26, 2025 | 10.08 | 10.15 | 9.95 | 10.10 | 10.10 | 0.30% | 5,592,730 |
| Dec 25, 2025 | 10.25 | 10.32 | 10.06 | 10.07 | 10.07 | -0.79% | 4,683,100 |
| Dec 24, 2025 | 10.14 | 10.22 | 10.02 | 10.15 | 10.15 | -0.59% | 6,015,500 |
| Dec 23, 2025 | 10.33 | 10.42 | 10.16 | 10.21 | 10.21 | 0.29% | 8,090,733 |
| Dec 22, 2025 | 10.26 | 10.32 | 10.14 | 10.18 | 10.18 | -0.88% | 7,057,853 |
| Dec 19, 2025 | 10.09 | 10.30 | 9.95 | 10.27 | 10.27 | 2.50% | 9,697,260 |
| Dec 18, 2025 | 9.90 | 10.12 | 9.90 | 10.02 | 10.02 | 0.40% | 6,905,580 |
| Dec 17, 2025 | 9.59 | 10.18 | 9.52 | 9.98 | 9.98 | 4.28% | 14,289,330 |
| Dec 16, 2025 | 9.66 | 9.78 | 9.54 | 9.57 | 9.57 | -0.93% | 5,651,981 |
| Dec 15, 2025 | 9.42 | 9.71 | 9.39 | 9.66 | 9.66 | 2.55% | 6,499,880 |
| Dec 12, 2025 | 9.39 | 9.47 | 9.34 | 9.42 | 9.42 | 0.21% | 2,625,400 |
| Dec 11, 2025 | 9.55 | 9.58 | 9.39 | 9.40 | 9.40 | -1.88% | 5,015,300 |
| Dec 10, 2025 | 9.66 | 9.78 | 9.55 | 9.58 | 9.58 | -0.73% | 4,113,400 |
| Dec 9, 2025 | 9.65 | 9.75 | 9.61 | 9.65 | 9.65 | -0.31% | 3,927,600 |
| Dec 8, 2025 | 9.74 | 9.80 | 9.66 | 9.68 | 9.68 | -0.72% | 4,998,300 |
| Dec 5, 2025 | 9.67 | 9.76 | 9.58 | 9.75 | 9.75 | 1.04% | 3,628,700 |
| Dec 4, 2025 | 9.89 | 9.95 | 9.64 | 9.65 | 9.65 | -2.53% | 5,986,700 |
| Dec 3, 2025 | 9.93 | 10.00 | 9.81 | 9.90 | 9.90 | -0.50% | 3,968,862 |
| Dec 2, 2025 | 9.95 | 9.97 | 9.81 | 9.95 | 9.95 | - | 3,328,800 |
| Dec 1, 2025 | 9.90 | 10.07 | 9.90 | 9.95 | 9.95 | 0.10% | 5,252,200 |
| Nov 28, 2025 | 9.68 | 9.96 | 9.59 | 9.94 | 9.94 | 3.33% | 7,699,570 |
| Nov 27, 2025 | 9.65 | 9.72 | 9.59 | 9.62 | 9.62 | -0.10% | 3,586,900 |
| Nov 26, 2025 | 9.68 | 9.81 | 9.60 | 9.63 | 9.63 | -0.72% | 4,453,460 |
| Nov 25, 2025 | 9.67 | 9.77 | 9.60 | 9.70 | 9.70 | 0.73% | 4,033,300 |
| Nov 24, 2025 | 9.79 | 9.90 | 9.57 | 9.63 | 9.63 | -0.52% | 5,904,400 |
| Nov 21, 2025 | 9.97 | 10.12 | 9.68 | 9.68 | 9.68 | -2.91% | 6,689,800 |
| Nov 20, 2025 | 10.19 | 10.25 | 9.95 | 9.97 | 9.97 | -1.77% | 4,721,900 |
| Nov 19, 2025 | 10.22 | 10.29 | 10.04 | 10.15 | 10.15 | -0.68% | 4,435,790 |
| Nov 18, 2025 | 10.29 | 10.43 | 10.13 | 10.22 | 10.22 | -0.68% | 4,678,600 |
| Nov 17, 2025 | 10.27 | 10.36 | 10.21 | 10.29 | 10.29 | 0.19% | 4,671,730 |
| Nov 14, 2025 | 10.40 | 10.52 | 10.27 | 10.27 | 10.27 | -1.53% | 5,553,448 |
| Nov 13, 2025 | 10.26 | 10.46 | 10.22 | 10.43 | 10.43 | 0.97% | 7,809,520 |