Juneyao Grand Healthy DrinksCo.,Ltd. (SHA:605388)
China · Delayed Price · Currency is CNY 5.86
-0.14 (-2.33%)
Sep 15, 2026, 10:35 AM CST
SHA:605388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6.01 | 6.01 | 5.84 | 5.84 | - | -2.67% | 917,100 |
| 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 |
| Aug 19, 2026 | 6.14 | 6.39 | 5.92 | 5.94 | 5.94 | -5.86% | 20,451,224 |
| Aug 18, 2026 | 6.28 | 6.47 | 6.18 | 6.31 | 6.31 | 0.48% | 22,293,502 |
| Aug 17, 2026 | 6.15 | 6.28 | 6.01 | 6.28 | 6.28 | 2.28% | 14,984,082 |
| Aug 14, 2026 | 6.32 | 6.52 | 6.10 | 6.14 | 6.14 | -5.25% | 24,595,680 |
| Aug 13, 2026 | 6.30 | 6.81 | 6.17 | 6.48 | 6.48 | 2.05% | 35,955,160 |
| Aug 12, 2026 | 6.12 | 6.35 | 6.10 | 6.35 | 6.35 | 2.92% | 22,460,560 |
| Aug 11, 2026 | 6.08 | 6.25 | 6.05 | 6.17 | 6.17 | -0.48% | 24,115,680 |
| Aug 10, 2026 | 5.84 | 6.20 | 5.84 | 6.20 | 6.20 | 5.08% | 36,798,740 |
| Aug 7, 2026 | 5.81 | 5.94 | 5.72 | 5.90 | 5.90 | 0.34% | 20,485,120 |
| Aug 6, 2026 | 5.98 | 6.02 | 5.76 | 5.88 | 5.88 | -1.51% | 21,499,860 |
| Aug 5, 2026 | 5.93 | 6.05 | 5.81 | 5.97 | 5.97 | 0.17% | 35,172,680 |
| Aug 4, 2026 | 5.90 | 6.14 | 5.90 | 5.96 | 5.96 | 0.85% | 45,076,157 |
| Aug 3, 2026 | 5.90 | 5.98 | 5.60 | 5.91 | 5.91 | -4.83% | 42,647,755 |
| Jul 31, 2026 | 5.77 | 6.34 | 5.65 | 6.21 | 6.21 | 1.47% | 60,671,204 |
| Jul 30, 2026 | 5.86 | 6.12 | 5.84 | 6.12 | 6.12 | 10.07% | 14,819,904 |
| Jul 29, 2026 | 5.09 | 5.56 | 5.08 | 5.56 | 5.56 | 10.10% | 9,060,319 |
| Jul 28, 2026 | 4.85 | 5.10 | 4.85 | 5.05 | 5.05 | 3.27% | 10,089,520 |
| Jul 27, 2026 | 4.66 | 4.92 | 4.62 | 4.89 | 4.89 | 4.71% | 10,660,139 |
| Jul 24, 2026 | 4.80 | 4.86 | 4.66 | 4.67 | 4.67 | -3.51% | 7,635,820 |
| Jul 23, 2026 | 4.78 | 4.86 | 4.68 | 4.84 | 4.84 | 1.26% | 8,659,039 |
| Jul 22, 2026 | 4.78 | 4.90 | 4.75 | 4.78 | 4.78 | -1.04% | 8,101,320 |
| Jul 21, 2026 | 4.99 | 4.99 | 4.74 | 4.83 | 4.83 | -2.23% | 13,542,739 |
| Jul 20, 2026 | 5.02 | 5.20 | 4.91 | 4.94 | 4.94 | -2.37% | 13,868,770 |
| Jul 17, 2026 | 5.16 | 5.48 | 5.06 | 5.06 | 5.06 | -3.80% | 16,973,065 |
| Jul 16, 2026 | 5.11 | 5.32 | 5.06 | 5.26 | 5.26 | 2.53% | 11,350,020 |
| Jul 15, 2026 | 4.96 | 5.16 | 4.90 | 5.13 | 5.13 | 3.22% | 8,790,740 |
| Jul 14, 2026 | 4.82 | 4.97 | 4.81 | 4.97 | 4.97 | 2.90% | 7,495,820 |
| Jul 13, 2026 | 4.93 | 5.07 | 4.83 | 4.83 | 4.83 | -3.01% | 6,692,394 |
| Jul 10, 2026 | 4.78 | 5.08 | 4.75 | 4.98 | 4.98 | 3.32% | 9,935,445 |
| Jul 9, 2026 | 4.87 | 4.95 | 4.73 | 4.82 | 4.82 | -1.23% | 6,683,980 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.81 | 4.88 | 4.88 | -0.61% | 5,950,160 |