Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 8.93
+0.05 (0.56%)
Oct 28, 2026, 11:30 AM CST
Xinjiang Tianrun Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.90 | 8.96 | 8.65 | 8.93 | 8.93 | 0.56% | 3,971,000 |
| Oct 27, 2026 | 9.08 | 9.24 | 8.82 | 8.88 | 8.88 | -1.55% | 12,107,420 |
| Oct 26, 2026 | 9.07 | 9.32 | 8.92 | 9.02 | 9.02 | -0.55% | 16,405,939 |
| Oct 23, 2026 | 8.52 | 9.22 | 8.52 | 9.07 | 9.07 | 8.23% | 19,652,511 |
| Oct 22, 2026 | 8.59 | 8.60 | 8.38 | 8.38 | 8.38 | -2.56% | 4,262,799 |
| Oct 21, 2026 | 8.68 | 8.79 | 8.58 | 8.60 | 8.60 | -0.92% | 3,880,702 |
| Oct 20, 2026 | 8.60 | 8.71 | 8.47 | 8.68 | 8.68 | 1.05% | 5,423,400 |
| Oct 19, 2026 | 8.71 | 8.76 | 8.52 | 8.59 | 8.59 | -1.94% | 5,863,300 |
| Oct 16, 2026 | 8.99 | 8.99 | 8.65 | 8.76 | 8.76 | -1.46% | 5,450,020 |
| Oct 15, 2026 | 8.81 | 9.14 | 8.81 | 8.89 | 8.89 | -1.11% | 4,969,200 |
| Oct 14, 2026 | 9.09 | 9.22 | 8.94 | 8.99 | 8.99 | -0.77% | 4,053,100 |
| Oct 13, 2026 | 9.05 | 9.11 | 8.86 | 9.06 | 9.06 | 0.11% | 3,781,995 |
| Oct 12, 2026 | 9.36 | 9.40 | 9.02 | 9.05 | 9.05 | -3.00% | 6,925,900 |
| Oct 9, 2026 | 9.18 | 9.41 | 9.14 | 9.33 | 9.33 | 1.97% | 11,148,330 |
| Oct 8, 2026 | 8.90 | 9.39 | 8.85 | 9.15 | 9.15 | 2.35% | 9,930,500 |
| Sep 30, 2026 | 8.82 | 9.06 | 8.77 | 8.94 | 8.94 | 1.94% | 5,512,050 |
| Sep 29, 2026 | 8.79 | 8.84 | 8.70 | 8.77 | 8.77 | 0.34% | 2,561,800 |
| Sep 28, 2026 | 8.79 | 8.84 | 8.66 | 8.74 | 8.74 | 0.23% | 3,487,767 |
| Sep 24, 2026 | 8.70 | 8.81 | 8.68 | 8.72 | 8.72 | -0.34% | 2,216,819 |
| Sep 23, 2026 | 8.75 | 8.86 | 8.71 | 8.75 | 8.75 | -0.57% | 2,528,000 |
| Sep 22, 2026 | 8.85 | 8.85 | 8.67 | 8.80 | 8.80 | -0.11% | 3,076,360 |
| Sep 21, 2026 | 8.59 | 8.84 | 8.50 | 8.81 | 8.81 | 2.92% | 4,139,470 |
| Sep 18, 2026 | 8.55 | 8.61 | 8.48 | 8.56 | 8.56 | 0.23% | 3,475,010 |
| Sep 17, 2026 | 8.45 | 8.57 | 8.36 | 8.54 | 8.54 | 0.83% | 3,499,142 |
| Sep 16, 2026 | 8.45 | 8.53 | 8.30 | 8.47 | 8.47 | 0.12% | 3,622,782 |
| Sep 15, 2026 | 8.69 | 8.78 | 8.45 | 8.46 | 8.46 | -3.53% | 5,738,540 |
| Sep 14, 2026 | 8.80 | 8.87 | 8.71 | 8.77 | 8.77 | -0.34% | 5,397,922 |
| Sep 11, 2026 | 8.94 | 8.96 | 8.70 | 8.80 | 8.80 | -2.22% | 6,190,310 |
| Sep 10, 2026 | 9.17 | 9.26 | 8.98 | 9.00 | 9.00 | -2.39% | 6,885,000 |
| Sep 9, 2026 | 9.25 | 9.35 | 9.18 | 9.22 | 9.22 | -1.28% | 7,121,500 |
| Sep 8, 2026 | 9.21 | 9.40 | 9.19 | 9.34 | 9.34 | 0.86% | 8,871,790 |
| Sep 7, 2026 | 9.12 | 9.36 | 9.09 | 9.26 | 9.26 | 1.54% | 9,700,300 |
| Sep 4, 2026 | 8.73 | 9.17 | 8.64 | 9.12 | 9.12 | 4.59% | 12,096,986 |
| Sep 3, 2026 | 8.87 | 8.90 | 8.72 | 8.72 | 8.72 | -1.69% | 6,088,200 |
| Sep 2, 2026 | 9.00 | 9.16 | 8.78 | 8.87 | 8.87 | -2.53% | 13,821,531 |
| Sep 1, 2026 | 8.83 | 9.50 | 8.75 | 9.10 | 9.10 | 3.41% | 16,169,850 |
| Aug 31, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | -1.35% | 7,123,500 |
| Aug 28, 2026 | 8.70 | 8.92 | 8.55 | 8.92 | 8.92 | 2.41% | 7,657,410 |
| Aug 27, 2026 | 8.60 | 8.83 | 8.60 | 8.71 | 8.71 | 0.58% | 7,051,460 |
| Aug 26, 2026 | 8.66 | 8.75 | 8.62 | 8.66 | 8.66 | -0.46% | 4,859,786 |
| Aug 25, 2026 | 8.67 | 8.76 | 8.63 | 8.70 | 8.70 | 0.69% | 4,465,200 |
| 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 |