Juneyao Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,444,420
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
Aug 13, 2026	10.86	10.91	10.76	10.80	10.80	-0.92%	8,610,996
Aug 12, 2026	10.75	10.91	10.69	10.90	10.90	1.02%	14,664,440
Aug 11, 2026	11.03	11.05	10.72	10.79	10.79	-2.53%	12,483,454
Aug 10, 2026	11.06	11.13	10.94	11.07	11.07	0.09%	10,084,710
Aug 7, 2026	11.18	11.18	10.93	11.06	11.06	-1.16%	13,367,795
Aug 6, 2026	11.19	11.33	11.06	11.19	11.19	-0.18%	13,685,900
Aug 5, 2026	11.15	11.26	11.01	11.21	11.21	1.72%	17,507,794
Aug 4, 2026	11.24	11.24	10.97	11.02	11.02	-1.52%	13,505,500
Aug 3, 2026	11.13	11.22	11.06	11.19	11.19	1.08%	13,544,642
Jul 31, 2026	10.87	11.15	10.85	11.07	11.07	1.47%	17,264,028
Jul 30, 2026	10.90	11.13	10.84	10.91	10.91	-0.37%	17,772,103
Jul 29, 2026	10.94	11.07	10.90	10.95	10.95	-0.36%	20,879,658
Jul 28, 2026	10.78	11.01	10.75	10.99	10.99	1.48%	20,642,320
Jul 27, 2026	10.75	10.90	10.60	10.83	10.83	3.24%	24,493,154
Jul 24, 2026	10.60	10.75	10.41	10.49	10.49	-1.69%	13,655,010
Jul 23, 2026	10.52	10.80	10.46	10.67	10.67	0.76%	13,654,870
Jul 22, 2026	10.36	10.61	10.32	10.59	10.59	1.24%	15,112,780
Jul 21, 2026	10.36	10.76	10.35	10.46	10.46	1.06%	29,187,720
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