Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	12.57	12.64	12.51	12.59	12.59	-0.08%	13,993,558
Jul 17, 2025	12.58	12.62	12.54	12.60	12.60	0.24%	9,920,151
Jul 16, 2025	12.53	12.64	12.51	12.57	12.57	0.32%	11,225,179
Jul 15, 2025	12.84	12.91	12.49	12.53	12.53	-2.03%	23,753,725
Jul 14, 2025	12.89	12.90	12.76	12.79	12.79	-0.93%	14,341,200
Jul 11, 2025	12.86	13.01	12.85	12.91	12.91	1.02%	22,815,969
Jul 10, 2025	12.82	12.87	12.69	12.78	12.78	-0.39%	23,084,777
Jul 9, 2025	12.81	12.99	12.76	12.83	12.83	-1.00%	21,992,994
Jul 8, 2025	12.94	12.96	12.85	12.96	12.96	-	24,075,784
Jul 7, 2025	12.91	13.01	12.88	12.96	12.96	0.47%	13,927,949
Jul 4, 2025	13.02	13.03	12.84	12.90	12.90	-0.85%	17,156,727
Jul 3, 2025	13.13	13.16	12.96	13.01	13.01	-0.91%	12,928,213
Jul 2, 2025	13.42	13.44	13.11	13.13	13.13	-1.87%	14,907,931
Jul 1, 2025	13.45	13.53	13.36	13.38	13.38	-0.67%	8,517,124
Jun 30, 2025	13.66	13.91	13.32	13.47	13.47	-1.68%	14,693,892