Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 9.67
+0.11 (1.15%)
May 8, 2026, 3:00 PM CST
Xinjiang Tianrun Dairy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.58 | 9.73 | 9.53 | 9.67 | 9.67 | 1.15% | 5,006,740 |
| May 7, 2026 | 9.70 | 9.74 | 9.51 | 9.56 | 9.56 | -1.44% | 4,132,170 |
| May 6, 2026 | 9.59 | 9.74 | 9.54 | 9.70 | 9.70 | 0.83% | 6,675,019 |
| Apr 30, 2026 | 9.62 | 9.70 | 9.57 | 9.62 | 9.62 | - | 4,035,800 |
| Apr 29, 2026 | 9.38 | 9.70 | 9.32 | 9.62 | 9.62 | 2.56% | 6,457,402 |
| Apr 28, 2026 | 9.40 | 9.56 | 9.34 | 9.38 | 9.38 | -0.74% | 4,694,100 |
| Apr 27, 2026 | 9.36 | 9.52 | 9.24 | 9.45 | 9.45 | 0.96% | 5,788,000 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.26 | 9.36 | 9.36 | 0.43% | 6,545,700 |
| Apr 23, 2026 | 9.76 | 9.80 | 9.25 | 9.32 | 9.32 | -3.72% | 14,507,280 |
| Apr 22, 2026 | 9.46 | 9.69 | 9.38 | 9.68 | 9.68 | 2.00% | 5,335,500 |
| Apr 21, 2026 | 9.49 | 9.55 | 9.41 | 9.49 | 9.49 | 0.42% | 3,388,200 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.41 | 9.45 | 9.45 | -3.08% | 6,192,350 |
| Apr 17, 2026 | 9.69 | 9.75 | 9.63 | 9.75 | 9.75 | 0.52% | 3,285,200 |
| Apr 16, 2026 | 9.68 | 9.74 | 9.61 | 9.70 | 9.70 | - | 3,517,000 |
| Apr 15, 2026 | 9.75 | 9.75 | 9.64 | 9.70 | 9.70 | -0.21% | 2,846,500 |
| Apr 14, 2026 | 9.63 | 9.74 | 9.56 | 9.72 | 9.72 | 1.04% | 3,653,100 |
| Apr 13, 2026 | 9.62 | 9.67 | 9.52 | 9.62 | 9.62 | 0.21% | 3,055,903 |
| Apr 10, 2026 | 9.65 | 9.68 | 9.52 | 9.60 | 9.60 | -0.10% | 2,978,489 |
| Apr 9, 2026 | 9.60 | 9.70 | 9.55 | 9.61 | 9.61 | -0.31% | 4,719,703 |
| Apr 8, 2026 | 9.66 | 9.70 | 9.60 | 9.64 | 9.64 | 0.84% | 5,521,140 |
| Apr 7, 2026 | 9.49 | 9.64 | 9.31 | 9.56 | 9.56 | 0.74% | 4,931,420 |
| Apr 3, 2026 | 9.66 | 9.67 | 9.47 | 9.49 | 9.49 | -1.04% | 5,131,150 |
| Apr 2, 2026 | 9.63 | 9.69 | 9.53 | 9.59 | 9.59 | -0.42% | 5,078,390 |
| Apr 1, 2026 | 9.66 | 9.75 | 9.56 | 9.63 | 9.63 | 1.16% | 7,999,150 |
| Mar 31, 2026 | 9.49 | 9.77 | 9.48 | 9.52 | 9.52 | 1.17% | 10,561,540 |
| Mar 30, 2026 | 9.09 | 9.46 | 9.08 | 9.41 | 9.41 | 2.28% | 5,194,895 |
| Mar 27, 2026 | 8.93 | 9.20 | 8.88 | 9.20 | 9.20 | 2.00% | 3,304,600 |
| Mar 26, 2026 | 9.06 | 9.15 | 8.97 | 9.02 | 9.02 | -0.44% | 2,300,947 |
| Mar 25, 2026 | 9.00 | 9.13 | 8.90 | 9.06 | 9.06 | 1.68% | 3,633,714 |
| Mar 24, 2026 | 8.69 | 8.94 | 8.69 | 8.91 | 8.91 | 3.36% | 5,062,876 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.56 | 8.62 | 8.62 | -4.75% | 6,033,502 |
| Mar 20, 2026 | 9.33 | 9.34 | 9.05 | 9.05 | 9.05 | -2.48% | 4,099,390 |
| Mar 19, 2026 | 9.46 | 9.53 | 9.24 | 9.28 | 9.28 | -2.52% | 4,760,690 |
| Mar 18, 2026 | 9.55 | 9.58 | 9.42 | 9.52 | 9.52 | -0.31% | 2,928,550 |
| Mar 17, 2026 | 9.63 | 9.69 | 9.54 | 9.55 | 9.55 | -0.52% | 3,291,420 |
| Mar 16, 2026 | 9.62 | 9.71 | 9.54 | 9.60 | 9.60 | -0.21% | 3,527,760 |
| Mar 13, 2026 | 9.61 | 9.75 | 9.56 | 9.62 | 9.62 | 0.31% | 3,850,060 |
| Mar 12, 2026 | 9.64 | 9.71 | 9.56 | 9.59 | 9.59 | -0.42% | 4,129,330 |
| Mar 11, 2026 | 9.72 | 9.75 | 9.62 | 9.63 | 9.63 | -0.72% | 3,120,100 |
| Mar 10, 2026 | 9.66 | 9.73 | 9.62 | 9.70 | 9.70 | 0.94% | 2,406,580 |
| Mar 9, 2026 | 9.66 | 9.73 | 9.56 | 9.61 | 9.61 | -0.83% | 3,339,080 |
| Mar 6, 2026 | 9.42 | 9.71 | 9.42 | 9.69 | 9.69 | 3.09% | 4,579,250 |
| Mar 5, 2026 | 9.40 | 9.50 | 9.36 | 9.40 | 9.40 | 0.64% | 3,451,850 |
| Mar 4, 2026 | 9.52 | 9.53 | 9.33 | 9.34 | 9.34 | -2.10% | 5,883,333 |
| Mar 3, 2026 | 9.74 | 9.84 | 9.53 | 9.54 | 9.54 | -1.75% | 5,406,680 |
| Mar 2, 2026 | 9.86 | 9.94 | 9.66 | 9.71 | 9.71 | -2.51% | 5,582,430 |
| Feb 27, 2026 | 9.93 | 9.99 | 9.85 | 9.96 | 9.96 | 0.50% | 3,101,150 |
| Feb 26, 2026 | 9.94 | 10.00 | 9.87 | 9.91 | 9.91 | -0.30% | 3,797,100 |
| Feb 25, 2026 | 9.94 | 10.07 | 9.93 | 9.94 | 9.94 | 0.10% | 4,882,772 |
| Feb 24, 2026 | 9.98 | 9.98 | 9.87 | 9.93 | 9.93 | 0.61% | 6,217,771 |