Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.78	15.09	14.60	14.76	14.76	-	12,247,340
Jan 15, 2026	14.77	15.03	14.66	14.76	14.76	0.20%	9,593,741
Jan 14, 2026	14.88	14.95	14.41	14.73	14.73	-1.07%	20,774,320
Jan 13, 2026	15.18	15.26	14.73	14.89	14.89	-1.97%	18,039,570
Jan 12, 2026	15.00	15.60	14.97	15.19	15.19	0.86%	15,544,590
Jan 9, 2026	15.02	15.15	14.68	15.06	15.06	0.27%	16,993,070
Jan 8, 2026	15.25	15.30	14.80	15.02	15.02	-0.86%	17,632,080
Jan 7, 2026	15.25	15.48	15.00	15.15	15.15	-0.72%	19,377,750
Jan 6, 2026	14.70	15.35	14.47	15.26	15.26	3.32%	25,209,770
Jan 5, 2026	14.60	14.80	14.47	14.77	14.77	-0.74%	18,902,370
Dec 31, 2025	13.87	15.04	13.81	14.88	14.88	7.20%	40,511,441
Dec 30, 2025	14.16	14.25	13.80	13.88	13.88	-2.60%	20,149,480
Dec 29, 2025	13.99	14.45	13.88	14.25	14.25	1.64%	24,128,500
Dec 26, 2025	14.15	14.17	13.88	14.02	14.02	-0.43%	14,224,460
Dec 25, 2025	13.85	14.45	13.79	14.08	14.08	1.51%	20,158,100
Dec 24, 2025	13.90	13.95	13.61	13.87	13.87	-0.50%	15,685,750
Dec 23, 2025	13.87	14.03	13.70	13.94	13.94	0.22%	18,159,940
Dec 22, 2025	14.09	14.17	13.85	13.91	13.91	-1.35%	13,164,100
Dec 19, 2025	14.19	14.19	13.91	14.10	14.10	-0.14%	17,477,850
Dec 18, 2025	14.04	14.21	14.04	14.12	14.12	-	14,408,270
Dec 17, 2025	13.80	14.45	13.80	14.12	14.12	2.32%	28,824,500
Dec 16, 2025	13.62	13.80	13.53	13.80	13.80	0.73%	13,104,650
Dec 15, 2025	13.54	13.82	13.31	13.70	13.70	1.18%	17,005,770
Dec 12, 2025	13.40	13.76	13.27	13.54	13.54	1.73%	19,991,600
Dec 11, 2025	13.50	13.58	13.27	13.31	13.31	-1.26%	10,338,080
Dec 10, 2025	13.39	13.62	13.30	13.48	13.48	0.60%	12,335,900
Dec 9, 2025	13.60	13.90	13.26	13.40	13.40	-3.18%	15,348,400
Dec 8, 2025	13.61	13.91	13.27	13.84	13.84	1.84%	16,116,600
Dec 5, 2025	13.70	13.77	13.41	13.59	13.59	-0.95%	15,109,990
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