Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	13.58	13.78	13.39	13.72	13.72	1.48%	18,826,590
Dec 3, 2025	13.16	13.62	13.13	13.52	13.52	2.66%	19,886,660
Dec 2, 2025	13.40	13.41	13.10	13.17	13.17	-1.20%	10,192,040
Dec 1, 2025	12.66	13.37	12.63	13.33	13.33	4.30%	26,493,990
Nov 28, 2025	12.71	12.90	12.62	12.78	12.78	0.55%	13,365,500
Nov 27, 2025	12.73	12.82	12.49	12.71	12.71	-0.39%	26,798,700
Nov 26, 2025	12.57	12.98	12.57	12.76	12.76	2.16%	40,960,440
Nov 25, 2025	12.77	12.77	12.40	12.49	12.49	-2.19%	41,304,490
Nov 24, 2025	13.00	13.29	12.67	12.77	12.77	-3.55%	29,640,633
Nov 21, 2025	13.29	13.54	13.20	13.24	13.24	-0.97%	14,600,380
Nov 20, 2025	14.08	14.08	13.29	13.37	13.37	-4.91%	26,769,880
Nov 19, 2025	14.23	14.40	13.86	14.06	14.06	-1.26%	22,812,360
Nov 18, 2025	14.33	14.38	13.80	14.24	14.24	-0.63%	23,290,150
Nov 17, 2025	14.50	14.78	14.17	14.33	14.33	-3.04%	29,441,270
Nov 14, 2025	14.82	15.10	14.55	14.78	14.78	0.20%	26,578,820
Nov 13, 2025	14.80	14.98	14.51	14.75	14.75	0.55%	21,600,860
Nov 12, 2025	14.23	15.00	14.11	14.67	14.67	2.88%	33,034,110
Nov 11, 2025	14.05	14.36	13.98	14.26	14.26	1.57%	25,585,280
Nov 10, 2025	13.21	14.27	13.17	14.04	14.04	6.12%	39,837,460
Nov 7, 2025	13.33	13.42	13.16	13.23	13.23	-0.75%	7,846,900
Nov 6, 2025	13.12	13.44	13.05	13.33	13.33	1.52%	12,369,600
Nov 5, 2025	12.88	13.18	12.88	13.13	13.13	1.00%	10,499,610
Nov 4, 2025	13.20	13.37	12.92	13.00	13.00	-1.52%	12,523,890
Nov 3, 2025	12.85	13.21	12.85	13.20	13.20	1.93%	20,891,210
Oct 31, 2025	13.38	13.38	12.56	12.95	12.95	-4.43%	51,000,290
Oct 30, 2025	13.57	13.75	13.40	13.55	13.55	-0.15%	13,386,680
Oct 29, 2025	13.54	13.70	13.36	13.57	13.57	0.15%	18,819,880
Oct 28, 2025	13.52	13.70	13.46	13.55	13.55	0.67%	10,914,510
Oct 27, 2025	13.57	13.78	13.45	13.46	13.46	-0.81%	13,119,120
Oct 24, 2025	13.85	13.85	13.48	13.57	13.57	-1.95%	13,483,550
Oct 23, 2025	13.86	14.03	13.60	13.84	13.84	-0.14%	11,187,960
Oct 22, 2025	14.05	14.15	13.84	13.86	13.86	-1.35%	12,423,770
Oct 21, 2025	14.16	14.24	13.98	14.05	14.05	-1.26%	17,463,660
Oct 20, 2025	13.99	14.55	13.95	14.23	14.23	0.92%	35,091,320
Oct 17, 2025	13.65	14.30	13.55	14.10	14.10	3.30%	28,763,260
Oct 16, 2025	14.05	14.10	13.59	13.65	13.65	-2.85%	21,442,820
Oct 15, 2025	13.27	14.19	13.13	14.05	14.05	6.76%	39,129,690
Oct 14, 2025	13.26	13.32	13.11	13.16	13.16	-0.45%	10,174,310
Oct 13, 2025	13.36	13.43	13.20	13.22	13.22	-2.72%	11,573,100
Oct 10, 2025	13.60	13.90	13.50	13.59	13.59	-0.80%	14,622,950
Oct 9, 2025	13.45	13.72	13.18	13.70	13.70	0.74%	18,932,580
Sep 30, 2025	13.59	13.75	13.41	13.60	13.60	0.15%	12,142,970
Sep 29, 2025	13.59	13.62	13.35	13.58	13.58	-0.15%	15,202,160
Sep 26, 2025	13.37	13.65	13.25	13.60	13.60	1.49%	15,414,660
Sep 25, 2025	13.38	13.58	13.26	13.40	13.40	-	12,574,030
Sep 24, 2025	13.38	13.42	13.27	13.40	13.40	-0.15%	9,900,438
Sep 23, 2025	13.45	13.49	13.18	13.42	13.42	-0.74%	15,448,210
Sep 22, 2025	13.47	13.58	13.28	13.52	13.52	-0.15%	13,731,000
Sep 19, 2025	13.24	13.56	13.16	13.54	13.54	2.19%	18,277,170
Sep 18, 2025	13.51	13.56	13.16	13.25	13.25	-2.50%	25,434,220