Juneyao Grand Healthy DrinksCo.,Ltd. (SHA:605388)
China · Delayed Price · Currency is CNY 5.19
+0.06 (1.17%)
Jul 16, 2026, 10:00 AM CST
SHA:605388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 5.10 | 5.10 | 4.88 | 4.91 | 4.91 | -2.77% | 7,261,320 |
| Jul 6, 2026 | 5.02 | 5.14 | 5.02 | 5.05 | 5.05 | -0.20% | 6,460,545 |
| Jul 3, 2026 | 5.00 | 5.08 | 4.92 | 5.06 | 5.06 | 2.22% | 7,945,860 |
| Jul 2, 2026 | 5.02 | 5.12 | 4.91 | 4.95 | 4.95 | -1.39% | 7,651,720 |
| Jul 1, 2026 | 4.84 | 5.07 | 4.81 | 5.02 | 5.02 | 3.93% | 10,546,859 |
| Jun 30, 2026 | 4.93 | 4.99 | 4.78 | 4.83 | 4.83 | -2.23% | 7,912,911 |
| Jun 29, 2026 | 4.92 | 4.97 | 4.76 | 4.94 | 4.94 | 0.82% | 9,912,940 |
| Jun 26, 2026 | 5.07 | 5.08 | 4.88 | 4.90 | 4.90 | -3.35% | 7,001,780 |
| Jun 25, 2026 | 5.09 | 5.13 | 4.97 | 5.07 | 5.07 | -0.20% | 6,957,600 |
| Jun 24, 2026 | 5.41 | 5.41 | 5.06 | 5.08 | 5.08 | -5.22% | 10,121,180 |
| Jun 23, 2026 | 5.17 | 5.49 | 5.13 | 5.36 | 5.36 | 3.68% | 12,186,031 |
| Jun 22, 2026 | 5.15 | 5.19 | 4.96 | 5.17 | 5.17 | 0.19% | 8,000,623 |
| Jun 18, 2026 | 5.22 | 5.23 | 5.07 | 5.16 | 5.16 | -0.19% | 6,950,500 |
| Jun 17, 2026 | 5.30 | 5.32 | 5.14 | 5.17 | 5.17 | -2.82% | 7,496,100 |
| Jun 16, 2026 | 5.36 | 5.36 | 5.21 | 5.32 | 5.32 | -0.75% | 6,887,500 |
| Jun 15, 2026 | 5.36 | 5.50 | 5.29 | 5.36 | 5.36 | - | 7,609,371 |
| Jun 12, 2026 | 5.31 | 5.43 | 5.24 | 5.36 | 5.36 | 1.52% | 8,033,920 |
| Jun 11, 2026 | 5.40 | 5.40 | 5.21 | 5.28 | 5.28 | -2.22% | 6,602,280 |
| Jun 10, 2026 | 5.44 | 5.50 | 5.32 | 5.40 | 5.40 | -1.10% | 7,400,200 |
| Jun 9, 2026 | 5.49 | 5.53 | 5.38 | 5.46 | 5.46 | -0.55% | 7,393,696 |
| Jun 8, 2026 | 5.58 | 5.73 | 5.38 | 5.49 | 5.49 | -3.35% | 10,585,000 |
| Jun 5, 2026 | 5.63 | 5.75 | 5.58 | 5.68 | 5.68 | 0.18% | 8,182,360 |
| Jun 4, 2026 | 5.75 | 5.81 | 5.58 | 5.67 | 5.67 | -1.22% | 7,375,120 |
| Jun 3, 2026 | 5.84 | 5.88 | 5.71 | 5.74 | 5.74 | -1.71% | 8,534,799 |
| Jun 2, 2026 | 6.15 | 6.17 | 5.81 | 5.84 | 5.84 | -5.35% | 11,934,830 |
| Jun 1, 2026 | 6.14 | 6.26 | 6.06 | 6.17 | 6.17 | -0.48% | 8,774,520 |
| May 29, 2026 | 6.18 | 6.34 | 6.12 | 6.20 | 6.20 | 0.32% | 11,551,980 |
| May 28, 2026 | 6.26 | 6.28 | 6.07 | 6.18 | 6.18 | -0.32% | 8,679,420 |
| May 27, 2026 | 6.27 | 6.34 | 6.06 | 6.20 | 6.20 | -1.12% | 11,004,590 |
| May 26, 2026 | 6.43 | 6.49 | 6.21 | 6.27 | 6.27 | -3.24% | 9,032,419 |
| May 25, 2026 | 6.69 | 6.73 | 6.43 | 6.48 | 6.48 | -2.26% | 7,953,794 |
| May 22, 2026 | 6.63 | 6.67 | 6.47 | 6.63 | 6.63 | 1.38% | 7,987,719 |
| May 21, 2026 | 6.80 | 6.87 | 6.51 | 6.54 | 6.54 | -4.53% | 10,648,760 |
| May 20, 2026 | 6.90 | 6.92 | 6.77 | 6.85 | 6.85 | -1.30% | 7,111,900 |
| May 19, 2026 | 6.79 | 7.02 | 6.79 | 6.94 | 6.94 | 2.21% | 10,767,960 |
| May 18, 2026 | 6.88 | 6.90 | 6.67 | 6.79 | 6.79 | -1.31% | 9,820,359 |
| May 15, 2026 | 6.92 | 6.99 | 6.82 | 6.88 | 6.88 | -1.43% | 9,658,480 |
| May 14, 2026 | 7.05 | 7.10 | 6.97 | 6.98 | 6.98 | -1.27% | 10,835,000 |
| May 13, 2026 | 6.96 | 7.12 | 6.95 | 7.07 | 7.07 | 1.00% | 9,834,380 |
| May 12, 2026 | 7.18 | 7.19 | 6.96 | 7.00 | 7.00 | -2.51% | 12,107,720 |
| May 11, 2026 | 7.17 | 7.23 | 7.01 | 7.18 | 7.18 | - | 13,065,780 |
| May 8, 2026 | 7.14 | 7.21 | 7.04 | 7.18 | 7.18 | 0.42% | 12,876,160 |
| May 7, 2026 | 7.15 | 7.31 | 7.06 | 7.15 | 7.15 | -0.56% | 17,328,770 |
| May 6, 2026 | 7.00 | 7.25 | 6.96 | 7.19 | 7.19 | 2.57% | 22,313,590 |