Juneyao Grand Healthy DrinksCo.,Ltd. (SHA:605388)
China · Delayed Price · Currency is CNY 6.07
+0.14 (2.36%)
Nov 5, 2026, 3:00 PM CST
SHA:605388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.93 | 6.28 | 5.86 | 6.07 | 6.07 | 2.36% | 39,129,979 |
| Nov 4, 2026 | 6.52 | 6.52 | 5.92 | 5.93 | 5.93 | -9.88% | 35,199,000 |
| Nov 3, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 10.03% | 4,639,499 |
| Nov 2, 2026 | 5.65 | 6.00 | 5.35 | 5.98 | 5.98 | 5.84% | 17,833,640 |
| Oct 30, 2026 | 6.01 | 6.12 | 5.64 | 5.65 | 5.65 | -9.46% | 20,503,300 |
| Oct 29, 2026 | 6.30 | 6.48 | 6.20 | 6.24 | 6.24 | -1.89% | 13,399,520 |
| Oct 28, 2026 | 6.38 | 6.42 | 6.00 | 6.36 | 6.36 | - | 17,497,300 |
| Oct 27, 2026 | 6.52 | 6.83 | 6.34 | 6.36 | 6.36 | -2.45% | 20,432,400 |
| Oct 26, 2026 | 6.39 | 6.60 | 6.33 | 6.52 | 6.52 | 0.93% | 26,933,475 |
| Oct 23, 2026 | 6.54 | 6.58 | 6.00 | 6.46 | 6.46 | -3.15% | 40,259,884 |
| Oct 22, 2026 | 7.25 | 7.25 | 6.60 | 6.67 | 6.67 | -8.88% | 44,081,504 |
| Oct 21, 2026 | 6.66 | 7.32 | 6.66 | 7.32 | 7.32 | 10.08% | 27,262,440 |
| Oct 20, 2026 | 6.55 | 6.75 | 6.52 | 6.65 | 6.65 | 1.06% | 15,788,380 |
| Oct 19, 2026 | 6.67 | 6.75 | 6.44 | 6.58 | 6.58 | -1.94% | 21,908,320 |
| Oct 16, 2026 | 6.68 | 7.00 | 6.66 | 6.71 | 6.71 | -0.89% | 35,494,080 |
| Oct 15, 2026 | 6.58 | 7.09 | 6.48 | 6.77 | 6.77 | 0.30% | 32,874,300 |
| Oct 14, 2026 | 6.86 | 7.09 | 6.71 | 6.75 | 6.75 | -1.75% | 32,310,221 |
| Oct 13, 2026 | 6.60 | 6.92 | 6.42 | 6.87 | 6.87 | 3.78% | 31,984,199 |
| Oct 12, 2026 | 6.93 | 6.95 | 6.58 | 6.62 | 6.62 | -4.20% | 37,844,066 |
| Oct 9, 2026 | 6.56 | 7.15 | 6.56 | 6.91 | 6.91 | -0.29% | 65,297,867 |
| Oct 8, 2026 | 7.40 | 7.79 | 6.76 | 6.93 | 6.93 | -6.22% | 74,961,419 |
| Sep 30, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 9.97% | 11,499,880 |
| Sep 29, 2026 | 6.09 | 6.72 | 6.02 | 6.72 | 6.72 | 9.98% | 20,131,280 |
| Sep 28, 2026 | 6.00 | 6.16 | 6.00 | 6.11 | 6.11 | 0.99% | 7,863,630 |
| Sep 24, 2026 | 6.16 | 6.22 | 6.05 | 6.05 | 6.05 | -1.47% | 7,006,240 |
| Sep 23, 2026 | 6.21 | 6.31 | 6.13 | 6.14 | 6.14 | -2.07% | 12,678,920 |
| Sep 22, 2026 | 6.10 | 6.58 | 5.96 | 6.27 | 6.27 | 3.29% | 19,423,000 |
| Sep 21, 2026 | 5.85 | 6.09 | 5.83 | 6.07 | 6.07 | 3.76% | 6,559,560 |
| Sep 18, 2026 | 5.84 | 5.97 | 5.83 | 5.85 | 5.85 | -0.17% | 5,297,900 |
| Sep 17, 2026 | 5.79 | 5.90 | 5.74 | 5.86 | 5.86 | 0.34% | 5,628,660 |
| Sep 16, 2026 | 5.73 | 5.88 | 5.62 | 5.84 | 5.84 | 1.04% | 6,290,700 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.75 | 5.78 | 5.78 | -3.67% | 6,609,640 |
| Sep 14, 2026 | 6.05 | 6.09 | 5.93 | 6.00 | 6.00 | -1.15% | 4,478,300 |
| Sep 11, 2026 | 6.20 | 6.26 | 5.99 | 6.07 | 6.07 | -3.19% | 8,451,200 |
| Sep 10, 2026 | 6.40 | 6.46 | 6.20 | 6.27 | 6.27 | -2.34% | 7,399,500 |
| Sep 9, 2026 | 6.50 | 6.70 | 6.36 | 6.42 | 6.42 | -1.53% | 12,204,040 |
| Sep 8, 2026 | 6.49 | 6.59 | 6.43 | 6.52 | 6.52 | 0.46% | 15,230,300 |
| Sep 7, 2026 | 6.18 | 6.60 | 6.14 | 6.49 | 6.49 | 5.02% | 17,889,240 |
| Sep 4, 2026 | 6.04 | 6.25 | 6.01 | 6.18 | 6.18 | 2.32% | 8,340,840 |
| Sep 3, 2026 | 6.15 | 6.19 | 6.03 | 6.04 | 6.04 | -1.63% | 7,575,800 |
| Sep 2, 2026 | 6.28 | 6.30 | 6.11 | 6.14 | 6.14 | -2.69% | 7,626,800 |
| Sep 1, 2026 | 6.14 | 6.35 | 6.13 | 6.31 | 6.31 | 2.77% | 11,075,640 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.08 | 6.14 | 6.14 | -1.92% | 9,765,380 |
| Aug 28, 2026 | 6.14 | 6.28 | 6.05 | 6.26 | 6.26 | 2.62% | 10,626,360 |
| Aug 27, 2026 | 6.11 | 6.17 | 6.03 | 6.10 | 6.10 | 0.49% | 6,202,526 |
| Aug 26, 2026 | 6.04 | 6.18 | 6.02 | 6.07 | 6.07 | -0.49% | 6,757,720 |
| Aug 25, 2026 | 5.87 | 6.14 | 5.84 | 6.10 | 6.10 | 3.57% | 9,081,646 |
| Aug 24, 2026 | 5.98 | 6.00 | 5.84 | 5.89 | 5.89 | -1.34% | 7,098,220 |
| Aug 21, 2026 | 6.08 | 6.08 | 5.87 | 5.97 | 5.97 | -1.32% | 9,852,500 |
| Aug 20, 2026 | 5.94 | 6.09 | 5.93 | 6.05 | 6.05 | 1.85% | 15,046,500 |