Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.95	15.05	14.78	14.78	14.78	-0.07%	2,888,600
Feb 12, 2026	15.07	15.12	14.77	14.79	14.79	-1.79%	3,892,300
Feb 11, 2026	15.15	15.18	15.02	15.06	15.06	-0.53%	2,373,600
Feb 10, 2026	15.28	15.28	14.96	15.14	15.14	-0.92%	4,140,200
Feb 9, 2026	15.25	15.31	15.14	15.28	15.28	0.20%	3,966,306
Feb 6, 2026	15.38	15.70	15.15	15.25	15.25	-1.17%	5,968,500
Feb 5, 2026	15.14	15.78	15.09	15.43	15.43	1.31%	9,112,500
Feb 4, 2026	15.47	15.65	15.08	15.23	15.23	0.13%	5,960,023
Feb 3, 2026	15.06	15.22	14.96	15.21	15.21	1.00%	4,243,900
Feb 2, 2026	15.03	15.44	14.94	15.06	15.06	0.13%	5,361,723
Jan 30, 2026	15.21	15.30	14.89	15.04	15.04	-2.21%	4,897,500
Jan 29, 2026	15.00	15.38	14.77	15.38	15.38	2.40%	6,930,000
Jan 28, 2026	15.16	15.20	14.90	15.02	15.02	-0.92%	4,423,900
Jan 27, 2026	15.50	15.59	14.80	15.16	15.16	-3.13%	7,261,200
Jan 26, 2026	15.92	15.92	15.46	15.65	15.65	-2.31%	6,938,800
Jan 23, 2026	16.22	16.23	15.95	16.02	16.02	-1.11%	9,320,306
Jan 22, 2026	16.08	16.23	15.97	16.20	16.20	0.37%	9,354,890
Jan 21, 2026	15.80	16.14	15.62	16.14	16.14	2.02%	13,404,800
Jan 20, 2026	15.92	16.14	15.64	15.82	15.82	-0.63%	9,151,100
Jan 19, 2026	15.74	15.99	15.64	15.92	15.92	1.14%	10,565,200
Jan 16, 2026	15.45	15.83	15.37	15.74	15.74	1.88%	9,532,426
Jan 15, 2026	15.39	15.92	15.34	15.45	15.45	-0.32%	7,237,300
Jan 14, 2026	15.41	15.75	15.28	15.50	15.50	0.32%	8,722,600
Jan 13, 2026	15.90	15.98	15.41	15.45	15.45	-3.38%	9,857,500
Jan 12, 2026	15.66	16.04	15.66	15.99	15.99	1.65%	10,953,550
Jan 9, 2026	15.50	15.75	15.46	15.73	15.73	1.16%	8,174,233
Jan 8, 2026	15.59	15.66	15.31	15.55	15.55	-	7,399,206
Jan 7, 2026	15.66	15.81	15.48	15.55	15.55	-1.33%	7,889,726
Jan 6, 2026	15.60	15.76	15.45	15.76	15.76	1.35%	9,260,979
Jan 5, 2026	15.44	15.62	15.33	15.55	15.55	-0.19%	6,155,406
Dec 31, 2025	15.84	15.85	15.51	15.58	15.58	-1.64%	7,924,580
Dec 30, 2025	15.60	15.85	15.19	15.84	15.84	2.59%	14,363,650
Dec 29, 2025	15.71	15.83	15.28	15.44	15.44	-2.77%	12,980,900
Dec 26, 2025	15.83	16.73	15.68	15.88	15.88	0.06%	15,678,798
Dec 25, 2025	16.05	16.21	15.61	15.87	15.87	-2.10%	12,531,000
Dec 24, 2025	15.86	16.40	15.55	16.21	16.21	-1.46%	18,399,300
Dec 23, 2025	17.28	17.41	16.11	16.45	16.45	-1.67%	25,763,400
Dec 22, 2025	16.71	16.87	16.53	16.73	16.73	-1.06%	19,542,800
Dec 19, 2025	16.41	17.26	16.17	16.91	16.91	2.05%	31,684,880
Dec 18, 2025	16.56	16.97	16.40	16.57	16.57	-1.43%	24,873,500
Dec 17, 2025	16.72	17.41	16.25	16.81	16.81	0.84%	36,946,980
Dec 16, 2025	16.98	17.83	16.56	16.67	16.67	2.84%	46,920,447
Dec 15, 2025	15.05	16.21	15.05	16.21	16.21	9.97%	7,540,790
Dec 12, 2025	15.20	15.39	14.72	14.74	14.74	-5.27%	11,935,400
Dec 11, 2025	15.96	16.00	15.52	15.56	15.56	-3.17%	11,596,400
Dec 10, 2025	16.03	16.29	15.89	16.07	16.07	0.82%	15,199,880
Dec 9, 2025	15.59	16.25	15.49	15.94	15.94	2.05%	21,854,100
Dec 8, 2025	15.54	15.75	15.38	15.62	15.62	1.03%	14,142,300
Dec 5, 2025	15.01	15.70	14.77	15.46	15.46	2.38%	18,726,400
Dec 4, 2025	15.84	16.11	15.10	15.10	15.10	-5.15%	23,564,390