Juneyao Airlines Co., Ltd (SHA:603885)
China · Delayed Price · Currency is CNY 9.76
+0.28 (2.95%)
Oct 30, 2026, 3:00 PM CST
Juneyao Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.54 | 9.87 | 9.40 | 9.76 | 9.76 | 2.95% | 21,869,028 |
| Oct 29, 2026 | 9.35 | 9.52 | 9.32 | 9.48 | 9.48 | 1.17% | 9,468,095 |
| Oct 28, 2026 | 9.50 | 9.58 | 9.32 | 9.37 | 9.37 | -0.74% | 9,734,840 |
| Oct 27, 2026 | 9.54 | 9.62 | 9.44 | 9.44 | 9.44 | -0.42% | 6,986,900 |
| Oct 26, 2026 | 9.40 | 9.53 | 9.35 | 9.48 | 9.48 | 0.53% | 7,312,500 |
| Oct 23, 2026 | 9.15 | 9.45 | 9.03 | 9.43 | 9.43 | 2.50% | 15,606,000 |
| Oct 22, 2026 | 9.31 | 9.33 | 9.18 | 9.20 | 9.20 | -1.29% | 10,320,436 |
| Oct 21, 2026 | 9.46 | 9.48 | 9.30 | 9.32 | 9.32 | -1.38% | 9,856,432 |
| Oct 20, 2026 | 9.46 | 9.53 | 9.42 | 9.45 | 9.45 | -0.84% | 8,323,245 |
| Oct 19, 2026 | 9.46 | 9.58 | 9.44 | 9.53 | 9.53 | -0.31% | 6,900,998 |
| Oct 16, 2026 | 9.57 | 9.63 | 9.50 | 9.56 | 9.56 | 0.21% | 10,121,100 |
| Oct 15, 2026 | 9.62 | 9.62 | 9.44 | 9.54 | 9.54 | -1.65% | 12,266,400 |
| Oct 14, 2026 | 9.67 | 9.84 | 9.63 | 9.70 | 9.70 | -0.51% | 13,287,630 |
| Oct 13, 2026 | 9.69 | 9.76 | 9.63 | 9.75 | 9.75 | -0.20% | 8,840,700 |
| Oct 12, 2026 | 9.75 | 9.80 | 9.64 | 9.77 | 9.77 | 0.41% | 10,701,900 |
| Oct 9, 2026 | 9.70 | 9.79 | 9.62 | 9.73 | 9.73 | 0.62% | 10,962,180 |
| Oct 8, 2026 | 9.81 | 9.86 | 9.62 | 9.67 | 9.67 | -2.91% | 12,031,000 |
| Sep 30, 2026 | 9.80 | 10.03 | 9.72 | 9.96 | 9.96 | 2.05% | 13,091,872 |
| Sep 29, 2026 | 9.72 | 9.79 | 9.70 | 9.76 | 9.76 | -0.10% | 7,837,401 |
| Sep 28, 2026 | 9.91 | 9.93 | 9.55 | 9.77 | 9.77 | -1.41% | 19,995,129 |
| Sep 24, 2026 | 10.13 | 10.14 | 9.90 | 9.91 | 9.91 | -2.84% | 13,839,198 |
| Sep 23, 2026 | 10.14 | 10.30 | 10.07 | 10.20 | 10.20 | 0.99% | 13,828,382 |
| Sep 22, 2026 | 10.19 | 10.23 | 10.09 | 10.10 | 10.10 | -0.49% | 9,323,880 |
| Sep 21, 2026 | 10.11 | 10.23 | 10.10 | 10.15 | 10.15 | 0.50% | 12,743,391 |
| Sep 18, 2026 | 9.99 | 10.12 | 9.99 | 10.10 | 10.10 | 1.20% | 12,339,132 |
| Sep 17, 2026 | 9.93 | 10.00 | 9.87 | 9.98 | 9.98 | 0.60% | 7,118,600 |
| Sep 16, 2026 | 10.01 | 10.06 | 9.81 | 9.92 | 9.92 | -1.00% | 8,595,564 |
| Sep 15, 2026 | 9.92 | 10.06 | 9.89 | 10.02 | 10.02 | 1.01% | 9,707,414 |
| Sep 14, 2026 | 9.83 | 9.97 | 9.81 | 9.92 | 9.92 | 0.10% | 8,176,902 |
| Sep 11, 2026 | 10.06 | 10.08 | 9.78 | 9.91 | 9.91 | -2.46% | 22,204,483 |
| Sep 10, 2026 | 10.10 | 10.19 | 10.08 | 10.16 | 10.16 | 0.10% | 9,504,719 |
| Sep 9, 2026 | 10.11 | 10.19 | 10.07 | 10.15 | 10.15 | -0.29% | 8,750,594 |
| Sep 8, 2026 | 10.29 | 10.29 | 10.18 | 10.18 | 10.18 | -0.97% | 10,725,031 |
| Sep 7, 2026 | 10.20 | 10.36 | 10.18 | 10.28 | 10.28 | 0.29% | 12,266,624 |
| Sep 4, 2026 | 10.15 | 10.32 | 10.11 | 10.25 | 10.25 | 0.89% | 14,338,500 |
| Sep 3, 2026 | 10.10 | 10.19 | 10.07 | 10.16 | 10.16 | 0.69% | 13,724,186 |
| Sep 2, 2026 | 10.00 | 10.10 | 9.92 | 10.09 | 10.09 | -0.49% | 15,694,823 |
| Sep 1, 2026 | 10.10 | 10.19 | 10.07 | 10.14 | 10.14 | 0.30% | 17,395,313 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.10 | 10.11 | 10.11 | -4.17% | 29,444,422 |
| Aug 28, 2026 | 10.46 | 10.58 | 10.41 | 10.55 | 10.55 | 0.29% | 8,284,378 |
| Aug 27, 2026 | 10.54 | 10.56 | 10.40 | 10.52 | 10.52 | -0.47% | 8,950,480 |
| Aug 26, 2026 | 10.66 | 10.69 | 10.55 | 10.57 | 10.57 | 0.38% | 8,012,952 |
| Aug 25, 2026 | 10.44 | 10.55 | 10.39 | 10.53 | 10.53 | 1.06% | 6,887,800 |
| Aug 24, 2026 | 10.43 | 10.48 | 10.36 | 10.42 | 10.42 | 0.39% | 6,999,665 |
| Aug 21, 2026 | 10.48 | 10.50 | 10.35 | 10.38 | 10.38 | -1.42% | 7,576,435 |
| Aug 20, 2026 | 10.49 | 10.65 | 10.47 | 10.53 | 10.53 | 0.57% | 9,126,356 |
| Aug 19, 2026 | 10.51 | 10.60 | 10.43 | 10.47 | 10.47 | -0.76% | 8,742,800 |
| Aug 18, 2026 | 10.68 | 10.71 | 10.55 | 10.55 | 10.55 | -1.59% | 8,204,562 |
| Aug 17, 2026 | 10.66 | 10.73 | 10.56 | 10.72 | 10.72 | 0.56% | 8,895,276 |
| Aug 14, 2026 | 10.83 | 10.85 | 10.63 | 10.66 | 10.66 | -1.30% | 9,528,438 |