Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.40	13.67	13.30	13.61	13.61	1.19%	2,098,300
Mar 26, 2026	13.59	13.71	13.36	13.45	13.45	-0.59%	1,803,800
Mar 25, 2026	13.45	13.55	13.34	13.53	13.53	1.58%	1,818,300
Mar 24, 2026	13.18	13.33	12.86	13.32	13.32	3.98%	3,150,700
Mar 23, 2026	13.42	13.49	12.72	12.81	12.81	-5.81%	3,790,006
Mar 20, 2026	14.03	14.07	13.57	13.60	13.60	-2.44%	2,450,500
Mar 19, 2026	14.20	14.24	13.90	13.94	13.94	-1.83%	2,222,100
Mar 18, 2026	14.06	14.22	13.98	14.20	14.20	0.57%	1,720,500
Mar 17, 2026	14.41	14.49	14.10	14.12	14.12	-2.01%	2,157,500
Mar 16, 2026	14.25	14.52	14.25	14.41	14.41	0.63%	1,780,700
Mar 13, 2026	14.49	14.57	14.30	14.32	14.32	-1.17%	2,210,000
Mar 12, 2026	14.60	14.60	14.36	14.49	14.49	-0.48%	2,495,500
Mar 11, 2026	14.73	14.73	14.53	14.56	14.56	-0.88%	2,077,600
Mar 10, 2026	14.55	14.70	14.49	14.69	14.69	1.52%	2,225,100
Mar 9, 2026	14.45	14.68	14.31	14.47	14.47	-1.56%	2,690,698
Mar 6, 2026	14.33	14.74	14.27	14.70	14.70	2.44%	3,266,756
Mar 5, 2026	14.37	14.52	14.29	14.35	14.35	0.70%	2,816,555
Mar 4, 2026	14.28	14.38	14.06	14.25	14.25	-0.90%	2,668,898
Mar 3, 2026	14.54	14.65	14.33	14.38	14.38	-1.30%	4,340,400
Mar 2, 2026	14.88	15.09	14.52	14.57	14.57	-3.06%	3,896,600
Feb 27, 2026	14.73	15.03	14.69	15.03	15.03	1.97%	3,372,600
Feb 26, 2026	14.96	14.98	14.68	14.74	14.74	-1.40%	3,166,600
Feb 25, 2026	14.87	15.02	14.87	14.95	14.95	0.61%	2,504,700
Feb 24, 2026	14.71	14.91	14.71	14.86	14.86	0.54%	2,178,200
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