Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	14.80	14.98	14.51	14.75	14.75	0.55%	21,600,866
Nov 12, 2025	14.23	15.00	14.11	14.67	14.67	2.88%	33,034,113
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%	39,837,463
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%	10,499,614
Nov 4, 2025	13.20	13.37	12.92	13.00	13.00	-1.52%	12,523,899
Nov 3, 2025	12.85	13.21	12.85	13.20	13.20	1.93%	20,891,215
Oct 31, 2025	13.38	13.38	12.56	12.95	12.95	-4.43%	51,000,299
Oct 30, 2025	13.57	13.75	13.40	13.55	13.55	-0.15%	13,386,689
Oct 29, 2025	13.54	13.70	13.36	13.57	13.57	0.15%	18,819,885
Oct 28, 2025	13.52	13.70	13.46	13.55	13.55	0.67%	10,914,513
Oct 27, 2025	13.57	13.78	13.45	13.46	13.46	-0.81%	13,119,125
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%	11,187,964
Oct 22, 2025	14.05	14.15	13.84	13.86	13.86	-1.35%	12,423,775
Oct 21, 2025	14.16	14.24	13.98	14.05	14.05	-1.26%	17,463,661
Oct 20, 2025	13.99	14.55	13.95	14.23	14.23	0.92%	35,091,322
Oct 17, 2025	13.65	14.30	13.55	14.10	14.10	3.30%	28,763,261
Oct 16, 2025	14.05	14.10	13.59	13.65	13.65	-2.85%	21,442,821
Oct 15, 2025	13.27	14.19	13.13	14.05	14.05	6.76%	39,129,696
Oct 14, 2025	13.26	13.32	13.11	13.16	13.16	-0.45%	10,174,318
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%	14,622,952
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%	12,142,971
Sep 29, 2025	13.59	13.62	13.35	13.58	13.58	-0.15%	15,202,164
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