Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.36	10.76	10.35	10.45	-	0.97%	20,611,436
Jul 20, 2026	10.24	10.43	10.15	10.35	10.35	0.49%	19,375,872
Jul 17, 2026	10.38	10.58	10.30	10.30	10.30	-0.77%	24,580,531
Jul 16, 2026	10.30	10.41	10.19	10.38	10.38	0.29%	15,045,601
Jul 15, 2026	10.12	10.39	10.06	10.35	10.35	1.87%	20,271,453
Jul 14, 2026	9.92	10.18	9.88	10.16	10.16	1.30%	16,574,171
Jul 13, 2026	10.04	10.13	9.91	10.03	10.03	-2.43%	22,618,805
Jul 10, 2026	10.16	10.32	10.03	10.28	10.28	1.18%	17,257,266
Jul 9, 2026	10.25	10.31	10.05	10.16	10.16	-2.31%	26,363,960
Jul 8, 2026	10.25	10.55	10.20	10.40	10.40	-1.14%	19,488,550
Jul 7, 2026	10.60	10.73	10.43	10.52	10.52	-1.59%	18,022,660
Jul 6, 2026	10.46	10.87	10.35	10.69	10.69	2.59%	27,431,920
Jul 3, 2026	10.54	10.69	10.41	10.42	10.42	-1.14%	15,067,650
Jul 2, 2026	10.95	11.05	10.48	10.54	10.54	-1.95%	21,645,500
Jul 1, 2026	10.27	10.81	10.17	10.75	10.75	4.47%	30,304,150
Jun 30, 2026	10.45	10.51	10.21	10.29	10.29	-2.65%	24,136,420
Jun 29, 2026	10.47	10.63	10.30	10.57	10.57	-1.03%	22,995,410
Jun 26, 2026	10.75	10.89	10.52	10.68	10.68	-2.38%	27,130,260
Jun 25, 2026	10.63	11.23	10.60	10.94	10.94	4.69%	51,742,960
Jun 24, 2026	10.35	10.66	10.22	10.45	10.45	1.55%	35,023,140
Jun 23, 2026	10.40	10.59	10.22	10.29	10.29	-2.09%	27,821,740
Jun 22, 2026	10.69	10.69	10.21	10.51	10.51	-3.22%	38,764,270
Jun 18, 2026	11.36	11.36	10.55	10.86	10.86	-4.40%	44,574,870
Jun 17, 2026	11.49	11.50	11.33	11.36	11.36	0.53%	13,459,500
Jun 16, 2026	11.63	11.78	11.29	11.30	11.30	-3.09%	19,172,540
Jun 15, 2026	11.75	11.99	11.52	11.66	11.66	2.73%	38,605,980
Jun 12, 2026	10.90	11.45	10.82	11.35	11.35	6.27%	48,179,100
Jun 11, 2026	10.37	10.74	10.25	10.68	10.68	1.14%	22,738,510
Jun 10, 2026	10.52	10.83	10.42	10.76	10.56	2.18%	18,401,320
Jun 9, 2026	10.36	10.64	10.36	10.53	10.33	3.13%	22,731,979
Jun 8, 2026	10.67	10.70	10.11	10.21	10.02	-6.33%	33,593,737
Jun 5, 2026	11.09	11.30	10.83	10.90	10.70	-0.37%	20,399,750
Jun 4, 2026	10.97	11.17	10.86	10.94	10.74	-0.18%	23,620,780
Jun 3, 2026	11.35	11.45	10.96	10.96	10.76	-4.28%	27,313,300
Jun 2, 2026	11.73	11.78	11.41	11.45	11.24	-3.94%	25,802,080
Jun 1, 2026	11.75	12.10	11.62	11.92	11.70	0.17%	23,112,720
May 29, 2026	11.62	12.19	11.61	11.90	11.68	3.30%	38,835,660
May 28, 2026	11.81	11.87	11.44	11.52	11.31	-1.62%	17,284,430
May 27, 2026	11.70	11.90	11.55	11.71	11.49	-0.43%	18,895,330
May 26, 2026	11.63	11.94	11.61	11.76	11.54	-0.08%	21,878,750
May 25, 2026	11.69	12.05	11.49	11.77	11.55	2.88%	38,332,710
May 22, 2026	11.45	11.68	11.27	11.44	11.23	-0.44%	24,485,630
May 21, 2026	11.31	11.79	11.20	11.49	11.28	3.89%	41,774,250
May 20, 2026	10.90	11.07	10.70	11.06	10.85	0.73%	13,927,110
May 19, 2026	10.76	11.06	10.76	10.98	10.78	2.52%	20,216,830
May 18, 2026	11.20	11.20	10.60	10.71	10.51	-4.72%	34,199,490
May 15, 2026	11.42	11.48	11.18	11.24	11.03	-1.49%	20,068,030
May 14, 2026	11.72	11.79	11.38	11.41	11.20	-2.73%	16,719,800
May 13, 2026	11.60	11.75	11.52	11.73	11.51	1.21%	18,689,850
May 12, 2026	11.50	11.84	11.40	11.59	11.37	0.87%	27,790,880