Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.62	12.19	11.61	11.90	11.90	3.30%	38,835,660
May 28, 2026	11.81	11.87	11.44	11.52	11.52	-1.62%	17,284,430
May 27, 2026	11.70	11.90	11.55	11.71	11.71	-0.43%	18,895,330
May 26, 2026	11.63	11.94	11.61	11.76	11.76	-0.08%	21,878,750
May 25, 2026	11.69	12.05	11.49	11.77	11.77	2.88%	38,332,710
May 22, 2026	11.45	11.68	11.27	11.44	11.44	-0.44%	24,485,630
May 21, 2026	11.31	11.79	11.20	11.49	11.49	3.89%	41,774,250
May 20, 2026	10.90	11.07	10.70	11.06	11.06	0.73%	13,927,110
May 19, 2026	10.76	11.06	10.76	10.98	10.98	2.52%	20,216,830
May 18, 2026	11.20	11.20	10.60	10.71	10.71	-4.72%	34,199,490
May 15, 2026	11.42	11.48	11.18	11.24	11.24	-1.49%	20,068,030
May 14, 2026	11.72	11.79	11.38	11.41	11.41	-2.73%	16,719,800
May 13, 2026	11.60	11.75	11.52	11.73	11.73	1.21%	18,689,850
May 12, 2026	11.50	11.84	11.40	11.59	11.59	0.87%	27,790,880
May 11, 2026	11.60	11.65	11.35	11.49	11.49	-2.46%	24,739,580
May 8, 2026	11.62	11.90	11.60	11.78	11.78	0.43%	25,402,780
May 7, 2026	11.88	11.98	11.54	11.73	11.73	2.18%	25,773,450
May 6, 2026	11.54	11.62	11.24	11.48	11.48	0.35%	20,283,480
Apr 30, 2026	11.69	11.89	11.37	11.44	11.44	-1.29%	24,316,160
Apr 29, 2026	11.42	11.65	11.38	11.59	11.59	1.49%	9,660,509
Apr 28, 2026	11.65	11.69	11.37	11.42	11.42	-2.14%	13,363,770
Apr 27, 2026	11.80	11.84	11.61	11.67	11.67	-1.44%	13,551,060
Apr 24, 2026	12.15	12.15	11.81	11.84	11.84	-2.63%	12,124,800
Apr 23, 2026	12.10	12.34	12.08	12.16	12.16	0.08%	15,084,620
Apr 22, 2026	12.10	12.17	12.01	12.15	12.15	-0.41%	9,974,736
Apr 21, 2026	12.19	12.28	12.10	12.20	12.20	-0.33%	10,782,670
Apr 20, 2026	11.99	12.29	11.91	12.24	12.24	1.92%	18,105,120
Apr 17, 2026	11.90	12.02	11.83	12.01	12.01	0.33%	10,465,170
Apr 16, 2026	12.08	12.18	11.91	11.97	11.97	-0.83%	15,510,800
Apr 15, 2026	12.42	12.53	12.04	12.07	12.07	-0.90%	17,714,710
Apr 14, 2026	12.22	12.33	12.01	12.18	12.18	0.50%	11,322,460
Apr 13, 2026	12.01	12.15	11.92	12.12	12.12	-1.54%	13,024,160
Apr 10, 2026	12.55	12.55	12.27	12.31	12.31	-1.44%	13,627,100
Apr 9, 2026	12.45	12.57	12.28	12.49	12.49	-2.65%	25,050,680
Apr 8, 2026	12.71	12.98	12.51	12.83	12.83	6.47%	38,114,750
Apr 7, 2026	12.01	12.07	11.76	12.05	12.05	-0.25%	11,867,260
Apr 3, 2026	12.22	12.25	11.97	12.08	12.08	-0.82%	9,293,531
Apr 2, 2026	12.11	12.36	11.85	12.18	12.18	-1.06%	20,762,790
Apr 1, 2026	12.16	12.50	12.07	12.31	12.31	2.67%	24,362,230
Mar 31, 2026	12.08	12.28	11.86	11.99	11.99	0.17%	26,872,460
Mar 30, 2026	11.75	12.07	11.57	11.97	11.97	-0.25%	20,196,820
Mar 27, 2026	11.73	12.08	11.73	12.00	12.00	1.44%	15,467,830
Mar 26, 2026	11.75	12.15	11.63	11.83	11.83	-0.17%	30,183,860
Mar 25, 2026	11.13	11.89	11.13	11.85	11.85	8.72%	49,588,800
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%	17,255,410
Mar 17, 2026	11.98	12.24	11.97	11.98	11.98	0.42%	20,175,000