Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.11	14.33	13.98	13.98	13.98	-0.64%	9,912,860
Feb 26, 2026	14.15	14.46	14.00	14.07	14.07	-0.50%	10,457,040
Feb 25, 2026	14.08	14.33	14.01	14.14	14.14	0.28%	13,368,260
Feb 24, 2026	13.94	14.15	13.82	14.10	14.10	1.22%	20,118,620
Feb 13, 2026	14.43	14.43	13.91	13.93	13.93	-3.13%	13,840,300
Feb 12, 2026	14.70	14.70	14.32	14.38	14.38	-1.91%	13,626,840
Feb 11, 2026	14.95	14.95	14.58	14.66	14.66	-1.48%	14,476,540
Feb 10, 2026	15.36	15.36	14.56	14.88	14.88	-3.12%	21,902,220
Feb 9, 2026	15.49	15.59	15.25	15.36	15.36	-0.07%	10,336,497
Feb 6, 2026	15.35	15.58	15.18	15.37	15.37	-0.19%	12,819,320
Feb 5, 2026	15.34	15.77	15.25	15.40	15.40	0.06%	14,240,540
Feb 4, 2026	14.80	15.47	14.74	15.39	15.39	4.20%	25,540,630
Feb 3, 2026	14.58	14.88	14.30	14.77	14.77	2.14%	15,955,480
Feb 2, 2026	15.01	15.33	14.45	14.46	14.46	-3.86%	13,355,270
Jan 30, 2026	15.19	15.29	14.80	15.04	15.04	-0.27%	14,957,160
Jan 29, 2026	15.12	15.39	14.93	15.08	15.08	-1.18%	17,804,110
Jan 28, 2026	15.61	15.61	14.95	15.26	15.26	-1.55%	14,261,270
Jan 27, 2026	15.55	15.75	15.26	15.50	15.50	-0.45%	12,341,670
Jan 26, 2026	15.70	15.84	15.40	15.57	15.57	-0.89%	13,398,010
Jan 23, 2026	15.66	15.73	15.37	15.71	15.71	0.45%	8,163,688
Jan 22, 2026	15.54	15.97	15.34	15.64	15.64	0.58%	11,904,300
Jan 21, 2026	15.50	15.62	15.23	15.55	15.55	0.26%	11,799,450
Jan 20, 2026	15.32	15.65	15.17	15.51	15.51	1.31%	14,230,560
Jan 19, 2026	14.76	15.50	14.66	15.31	15.31	3.73%	19,014,360
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