Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.37	13.65	13.25	13.60	13.60	1.49%	15,414,669
Sep 25, 2025	13.38	13.58	13.26	13.40	13.40	-	12,574,038
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%	15,448,211
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%	18,277,173
Sep 18, 2025	13.51	13.56	13.16	13.25	13.25	-2.50%	25,434,224
Sep 17, 2025	13.20	13.60	13.15	13.59	13.59	3.03%	31,510,755
Sep 16, 2025	13.08	13.29	12.94	13.19	13.19	0.76%	18,397,406
Sep 15, 2025	13.03	13.18	12.95	13.09	13.09	0.31%	18,763,312
Sep 12, 2025	12.88	13.15	12.82	13.05	13.05	1.56%	24,232,924
Sep 11, 2025	12.82	12.88	12.56	12.85	12.85	0.31%	22,428,971
Sep 10, 2025	13.00	13.02	12.78	12.81	12.81	-1.69%	16,279,699
Sep 9, 2025	12.92	13.12	12.90	13.03	13.03	0.54%	23,544,051
Sep 8, 2025	12.77	13.05	12.75	12.96	12.96	1.81%	29,720,803
Sep 5, 2025	12.44	12.77	12.41	12.73	12.73	1.92%	27,676,698
Sep 4, 2025	12.22	12.53	12.21	12.49	12.49	2.13%	22,723,503
Sep 3, 2025	12.40	12.43	12.20	12.23	12.23	-1.37%	12,563,488
Sep 2, 2025	12.43	12.47	12.32	12.40	12.40	-0.24%	14,635,975
Sep 1, 2025	12.60	12.61	12.39	12.43	12.43	-1.35%	20,533,295
Aug 29, 2025	12.61	12.73	12.55	12.60	12.60	0.48%	22,714,993
Aug 28, 2025	12.52	12.63	12.37	12.54	12.54	-0.08%	20,900,092
Aug 27, 2025	12.74	12.82	12.52	12.55	12.55	-1.34%	30,599,265
Aug 26, 2025	12.74	12.87	12.67	12.72	12.72	-0.31%	35,965,107
Aug 25, 2025	12.69	12.76	12.58	12.76	12.76	0.55%	29,564,949
Aug 22, 2025	12.78	12.83	12.56	12.69	12.69	-1.01%	22,369,900
Aug 21, 2025	12.73	12.87	12.69	12.82	12.82	0.63%	17,737,832
Aug 20, 2025	12.63	12.75	12.59	12.74	12.74	0.71%	11,260,597
Aug 19, 2025	12.65	12.83	12.60	12.65	12.65	-0.24%	14,119,340
Aug 18, 2025	12.76	12.85	12.63	12.68	12.68	-1.01%	21,622,427
Aug 15, 2025	12.51	12.90	12.49	12.81	12.81	2.07%	21,768,533
Aug 14, 2025	12.73	12.74	12.46	12.55	12.55	-1.41%	17,577,080
Aug 13, 2025	12.60	12.78	12.59	12.73	12.73	1.43%	23,066,002
Aug 12, 2025	12.55	12.62	12.53	12.55	12.55	-0.16%	10,732,980
Aug 11, 2025	12.52	12.61	12.45	12.57	12.57	0.40%	11,761,774
Aug 8, 2025	12.47	12.54	12.40	12.52	12.52	0.40%	11,239,128
Aug 7, 2025	12.40	12.51	12.31	12.47	12.47	0.32%	19,210,440
Aug 6, 2025	12.51	12.52	12.37	12.43	12.43	-0.56%	15,280,565
Aug 5, 2025	12.36	12.59	12.35	12.50	12.50	0.89%	16,353,760
Aug 4, 2025	12.24	12.40	12.21	12.39	12.39	0.81%	15,317,860
Aug 1, 2025	12.28	12.31	12.19	12.29	12.29	0.41%	15,723,933
Jul 31, 2025	12.59	12.60	12.17	12.24	12.24	-3.09%	33,152,269
Jul 30, 2025	12.64	12.68	12.53	12.63	12.63	-0.16%	22,330,488
Jul 29, 2025	12.77	12.85	12.62	12.65	12.65	-1.17%	24,344,867
Jul 28, 2025	12.94	13.05	12.76	12.80	12.80	-1.39%	20,701,204
Jul 25, 2025	13.10	13.33	12.97	12.98	12.98	-0.61%	20,338,383
Jul 24, 2025	13.03	13.15	12.95	13.06	13.06	-0.38%	21,979,326
Jul 23, 2025	12.99	13.26	12.99	13.11	13.11	2.74%	54,333,742
Jul 22, 2025	12.72	12.77	12.60	12.76	12.76	0.47%	16,140,337
Jul 21, 2025	12.58	12.72	12.56	12.70	12.70	0.87%	17,391,141