Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China · Delayed Price · Currency is CNY 8.94
+0.17 (1.94%)
Sep 30, 2026, 3:00 PM CST
Xinjiang Tianrun Dairy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 16,804,944 |
| Jul 30, 2026 | 8.88 | 9.18 | 8.50 | 8.65 | 8.65 | -2.04% | 30,218,707 |
| 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 |