Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 8.70
+0.06 (0.69%)
Aug 25, 2026, 1:44 PM CST
Xinjiang Tianrun Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.78 | 9.07 | 8.62 | 8.64 | 8.64 | -1.26% | 6,465,710 |
| Aug 21, 2026 | 8.83 | 8.87 | 8.62 | 8.75 | 8.75 | -1.57% | 5,196,410 |
| Aug 20, 2026 | 8.84 | 8.95 | 8.79 | 8.89 | 8.89 | 0.23% | 4,613,200 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.81 | 8.87 | 8.87 | -2.42% | 6,245,100 |
| Aug 18, 2026 | 8.93 | 9.16 | 8.90 | 9.09 | 9.09 | 1.45% | 8,068,741 |
| Aug 17, 2026 | 8.88 | 9.09 | 8.80 | 8.96 | 8.96 | 1.01% | 6,514,100 |
| Aug 14, 2026 | 8.96 | 8.97 | 8.73 | 8.87 | 8.87 | -1.44% | 7,424,258 |
| Aug 13, 2026 | 8.86 | 9.32 | 8.81 | 9.00 | 9.00 | 0.78% | 14,707,022 |
| Aug 12, 2026 | 8.86 | 8.96 | 8.73 | 8.93 | 8.93 | 0.56% | 5,995,941 |
| Aug 11, 2026 | 8.90 | 9.09 | 8.80 | 8.88 | 8.88 | -0.89% | 10,170,000 |
| Aug 10, 2026 | 8.55 | 9.04 | 8.55 | 8.96 | 8.96 | 4.80% | 12,524,300 |
| Aug 7, 2026 | 8.65 | 8.66 | 8.38 | 8.55 | 8.55 | -1.27% | 6,535,728 |
| Aug 6, 2026 | 8.76 | 8.81 | 8.53 | 8.66 | 8.66 | -0.35% | 6,463,720 |
| Aug 5, 2026 | 8.73 | 8.76 | 8.57 | 8.69 | 8.69 | -0.46% | 9,811,714 |
| Aug 4, 2026 | 8.90 | 8.97 | 8.70 | 8.73 | 8.73 | -1.13% | 10,611,405 |
| Aug 3, 2026 | 8.70 | 8.96 | 8.57 | 8.83 | 8.83 | 2.08% | 10,950,700 |
| Jul 31, 2026 | 8.36 | 8.75 | 8.32 | 8.65 | 8.65 | - | 16,804,940 |
| Jul 30, 2026 | 8.88 | 9.18 | 8.50 | 8.65 | 8.65 | -2.04% | 30,218,700 |
| Jul 29, 2026 | 7.98 | 8.83 | 7.98 | 8.83 | 8.83 | 9.96% | 17,023,652 |
| Jul 28, 2026 | 7.68 | 8.11 | 7.65 | 8.03 | 8.03 | 4.29% | 8,837,000 |
| Jul 27, 2026 | 7.60 | 7.72 | 7.57 | 7.70 | 7.70 | 1.58% | 3,605,700 |
| Jul 24, 2026 | 7.77 | 7.82 | 7.58 | 7.58 | 7.58 | -3.07% | 5,037,600 |
| Jul 23, 2026 | 7.68 | 7.83 | 7.63 | 7.82 | 7.82 | 1.69% | 4,831,100 |
| Jul 22, 2026 | 7.70 | 7.82 | 7.63 | 7.69 | 7.69 | -0.39% | 5,048,500 |
| Jul 21, 2026 | 7.85 | 7.86 | 7.65 | 7.72 | 7.72 | -2.15% | 9,032,360 |
| Jul 20, 2026 | 7.85 | 8.08 | 7.80 | 7.89 | 7.89 | -1.38% | 7,835,890 |
| Jul 17, 2026 | 8.12 | 8.37 | 7.89 | 8.00 | 8.00 | -1.36% | 8,086,499 |
| Jul 16, 2026 | 7.90 | 8.24 | 7.85 | 8.11 | 8.11 | 2.53% | 7,721,420 |
| Jul 15, 2026 | 7.68 | 7.96 | 7.62 | 7.91 | 7.91 | 2.99% | 5,600,899 |
| Jul 14, 2026 | 7.48 | 7.71 | 7.48 | 7.68 | 7.68 | 2.40% | 7,834,186 |
| Jul 13, 2026 | 7.53 | 7.76 | 7.45 | 7.50 | 7.50 | -2.98% | 8,103,990 |
| Jul 10, 2026 | 7.52 | 7.78 | 7.47 | 7.73 | 7.73 | 1.84% | 4,623,889 |
| Jul 9, 2026 | 7.75 | 7.75 | 7.50 | 7.59 | 7.59 | -1.81% | 4,443,791 |
| Jul 8, 2026 | 7.72 | 7.86 | 7.65 | 7.73 | 7.73 | -0.64% | 3,154,300 |
| Jul 7, 2026 | 8.00 | 8.00 | 7.73 | 7.78 | 7.78 | -3.11% | 4,529,000 |
| Jul 6, 2026 | 7.99 | 8.07 | 7.95 | 8.03 | 8.03 | 0.37% | 3,602,360 |
| Jul 3, 2026 | 7.84 | 8.03 | 7.81 | 8.00 | 8.00 | 2.43% | 4,606,500 |
| Jul 2, 2026 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | 1.30% | 6,524,644 |
| Jul 1, 2026 | 7.54 | 7.77 | 7.42 | 7.71 | 7.71 | 1.85% | 6,623,800 |
| Jun 30, 2026 | 7.65 | 7.76 | 7.50 | 7.57 | 7.57 | -1.17% | 4,266,600 |
| Jun 29, 2026 | 7.52 | 7.74 | 7.36 | 7.66 | 7.66 | 1.73% | 5,727,600 |
| Jun 26, 2026 | 7.75 | 7.76 | 7.46 | 7.53 | 7.53 | -3.09% | 5,733,028 |
| Jun 25, 2026 | 7.70 | 7.86 | 7.63 | 7.77 | 7.77 | 0.91% | 5,282,059 |
| Jun 24, 2026 | 8.07 | 8.12 | 7.68 | 7.70 | 7.70 | -4.47% | 8,539,190 |
| Jun 23, 2026 | 7.80 | 8.16 | 7.79 | 8.06 | 8.06 | 2.68% | 5,949,900 |
| Jun 22, 2026 | 7.70 | 7.89 | 7.62 | 7.85 | 7.85 | 1.16% | 6,047,536 |
| Jun 18, 2026 | 7.81 | 7.87 | 7.69 | 7.76 | 7.76 | -1.40% | 3,942,986 |
| Jun 17, 2026 | 7.98 | 8.01 | 7.81 | 7.87 | 7.87 | -1.62% | 4,422,960 |
| Jun 16, 2026 | 8.05 | 8.06 | 7.88 | 8.00 | 8.00 | -0.87% | 3,937,800 |
| Jun 15, 2026 | 8.02 | 8.16 | 8.00 | 8.07 | 8.07 | 0.50% | 4,902,200 |