Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.13	11.89	11.13	11.85	11.85	8.72%	49,588,802
Mar 24, 2026	10.96	11.05	10.76	10.90	10.90	1.49%	23,590,260
Mar 23, 2026	11.24	11.24	10.52	10.74	10.74	-5.71%	40,009,020
Mar 20, 2026	11.66	11.75	11.39	11.39	11.39	-0.78%	19,920,030
Mar 19, 2026	11.88	11.89	11.43	11.48	11.48	-4.81%	31,662,510
Mar 18, 2026	12.10	12.20	11.95	12.06	12.06	0.67%	17,255,417
Mar 17, 2026	11.98	12.24	11.97	11.98	11.98	0.42%	20,175,000
Mar 16, 2026	12.00	12.07	11.78	11.93	11.93	-0.67%	28,135,200
Mar 13, 2026	12.01	12.24	11.91	12.01	12.01	-0.50%	22,196,500
Mar 12, 2026	11.99	12.17	11.92	12.07	12.07	-0.74%	24,338,510
Mar 11, 2026	12.52	12.52	12.14	12.16	12.16	-2.41%	31,403,130
Mar 10, 2026	12.65	13.00	12.37	12.46	12.46	0.89%	39,565,480
Mar 9, 2026	12.36	12.65	11.59	12.35	12.35	-4.11%	63,640,650
Mar 6, 2026	12.60	12.96	12.49	12.88	12.88	2.14%	14,204,970
Mar 5, 2026	12.94	12.97	12.46	12.61	12.61	-1.64%	18,268,960
Mar 4, 2026	12.73	12.95	12.66	12.82	12.82	0.16%	18,838,400
Mar 3, 2026	13.34	13.39	12.70	12.80	12.80	-4.26%	26,752,720
Mar 2, 2026	13.54	13.95	13.18	13.37	13.37	-4.36%	41,352,670
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