Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 8.57
-0.02 (-0.23%)
May 29, 2026, 3:00 PM CST
Xinjiang Tianrun Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.59 | 8.75 | 8.51 | 8.57 | 8.57 | -0.23% | 6,486,800 |
| May 28, 2026 | 8.53 | 8.66 | 8.37 | 8.59 | 8.59 | 0.35% | 5,631,170 |
| May 27, 2026 | 8.69 | 8.70 | 8.43 | 8.56 | 8.56 | -1.50% | 4,412,370 |
| May 26, 2026 | 8.80 | 8.80 | 8.61 | 8.69 | 8.69 | -1.25% | 3,342,002 |
| May 25, 2026 | 8.80 | 8.90 | 8.73 | 8.82 | 8.80 | 0.23% | 4,326,000 |
| May 22, 2026 | 8.81 | 8.85 | 8.67 | 8.80 | 8.78 | 0.46% | 3,969,570 |
| May 21, 2026 | 9.05 | 9.15 | 8.70 | 8.76 | 8.74 | -3.20% | 4,392,300 |
| May 20, 2026 | 9.18 | 9.19 | 9.00 | 9.05 | 9.03 | -1.63% | 2,964,499 |
| May 19, 2026 | 9.17 | 9.24 | 9.02 | 9.20 | 9.18 | 0.88% | 3,319,300 |
| May 18, 2026 | 9.27 | 9.27 | 8.98 | 9.12 | 9.10 | -0.87% | 4,780,076 |
| May 15, 2026 | 9.30 | 9.31 | 9.16 | 9.20 | 9.18 | -1.08% | 4,067,688 |
| May 14, 2026 | 9.46 | 9.46 | 9.21 | 9.30 | 9.28 | -1.27% | 4,355,806 |
| May 13, 2026 | 9.49 | 9.55 | 9.38 | 9.42 | 9.40 | -0.32% | 3,977,261 |
| May 12, 2026 | 9.68 | 9.74 | 9.42 | 9.45 | 9.43 | -2.58% | 4,830,015 |
| May 11, 2026 | 9.66 | 9.72 | 9.57 | 9.70 | 9.68 | 0.31% | 4,708,000 |
| May 8, 2026 | 9.58 | 9.73 | 9.53 | 9.67 | 9.65 | 1.15% | 5,006,740 |
| May 7, 2026 | 9.70 | 9.74 | 9.51 | 9.56 | 9.54 | -1.44% | 4,132,170 |
| May 6, 2026 | 9.59 | 9.74 | 9.54 | 9.70 | 9.68 | 0.83% | 6,675,019 |
| Apr 30, 2026 | 9.62 | 9.70 | 9.57 | 9.62 | 9.60 | - | 4,035,800 |
| Apr 29, 2026 | 9.38 | 9.70 | 9.32 | 9.62 | 9.60 | 2.56% | 6,457,402 |
| Apr 28, 2026 | 9.40 | 9.56 | 9.34 | 9.38 | 9.36 | -0.74% | 4,694,100 |
| Apr 27, 2026 | 9.36 | 9.52 | 9.24 | 9.45 | 9.43 | 0.96% | 5,788,000 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.26 | 9.36 | 9.34 | 0.43% | 6,545,700 |
| Apr 23, 2026 | 9.76 | 9.80 | 9.25 | 9.32 | 9.30 | -3.72% | 14,507,280 |
| Apr 22, 2026 | 9.46 | 9.69 | 9.38 | 9.68 | 9.66 | 2.00% | 5,335,500 |
| Apr 21, 2026 | 9.49 | 9.55 | 9.41 | 9.49 | 9.47 | 0.42% | 3,388,200 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.41 | 9.45 | 9.43 | -3.08% | 6,192,350 |
| Apr 17, 2026 | 9.69 | 9.75 | 9.63 | 9.75 | 9.73 | 0.52% | 3,285,200 |
| Apr 16, 2026 | 9.68 | 9.74 | 9.61 | 9.70 | 9.68 | - | 3,517,000 |
| Apr 15, 2026 | 9.75 | 9.75 | 9.64 | 9.70 | 9.68 | -0.21% | 2,846,500 |
| Apr 14, 2026 | 9.63 | 9.74 | 9.56 | 9.72 | 9.70 | 1.04% | 3,653,100 |
| Apr 13, 2026 | 9.62 | 9.67 | 9.52 | 9.62 | 9.60 | 0.21% | 3,055,903 |
| Apr 10, 2026 | 9.65 | 9.68 | 9.52 | 9.60 | 9.58 | -0.10% | 2,978,489 |
| Apr 9, 2026 | 9.60 | 9.70 | 9.55 | 9.61 | 9.59 | -0.31% | 4,719,703 |
| Apr 8, 2026 | 9.66 | 9.70 | 9.60 | 9.64 | 9.62 | 0.84% | 5,521,140 |
| Apr 7, 2026 | 9.49 | 9.64 | 9.31 | 9.56 | 9.54 | 0.74% | 4,931,420 |
| Apr 3, 2026 | 9.66 | 9.67 | 9.47 | 9.49 | 9.47 | -1.04% | 5,131,150 |
| Apr 2, 2026 | 9.63 | 9.69 | 9.53 | 9.59 | 9.57 | -0.42% | 5,078,390 |
| Apr 1, 2026 | 9.66 | 9.75 | 9.56 | 9.63 | 9.61 | 1.16% | 7,999,150 |
| Mar 31, 2026 | 9.49 | 9.77 | 9.48 | 9.52 | 9.50 | 1.17% | 10,561,540 |
| Mar 30, 2026 | 9.09 | 9.46 | 9.08 | 9.41 | 9.39 | 2.28% | 5,194,895 |
| Mar 27, 2026 | 8.93 | 9.20 | 8.88 | 9.20 | 9.18 | 2.00% | 3,304,600 |
| Mar 26, 2026 | 9.06 | 9.15 | 8.97 | 9.02 | 9.00 | -0.44% | 2,300,947 |
| Mar 25, 2026 | 9.00 | 9.13 | 8.90 | 9.06 | 9.04 | 1.68% | 3,633,714 |
| Mar 24, 2026 | 8.69 | 8.94 | 8.69 | 8.91 | 8.89 | 3.36% | 5,062,876 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.56 | 8.62 | 8.60 | -4.75% | 6,033,502 |
| Mar 20, 2026 | 9.33 | 9.34 | 9.05 | 9.05 | 9.03 | -2.48% | 4,099,390 |
| Mar 19, 2026 | 9.46 | 9.53 | 9.24 | 9.28 | 9.26 | -2.52% | 4,760,690 |
| Mar 18, 2026 | 9.55 | 9.58 | 9.42 | 9.52 | 9.50 | -0.31% | 2,928,550 |
| Mar 17, 2026 | 9.63 | 9.69 | 9.54 | 9.55 | 9.53 | -0.52% | 3,291,420 |