Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.20	14.51	11.20	13.31	13.31	-	57,662,969
Oct 27, 2026	11.88	13.31	11.70	13.31	13.31	10.00%	43,911,331
Oct 26, 2026	10.91	12.10	10.73	12.10	12.10	10.00%	37,657,720
Oct 23, 2026	11.20	11.28	10.50	11.00	11.00	-5.74%	34,258,155
Oct 22, 2026	12.75	12.88	11.67	11.67	11.67	-10.02%	33,654,881
Oct 21, 2026	12.55	13.37	12.51	12.97	12.97	-3.06%	42,429,741
Oct 20, 2026	12.89	14.33	12.50	13.38	13.38	-2.62%	52,751,767
Oct 19, 2026	15.20	16.58	13.74	13.74	13.74	-10.02%	46,048,598
Oct 16, 2026	16.97	17.01	15.27	15.27	15.27	-10.02%	52,085,933
Oct 15, 2026	16.74	16.97	16.30	16.97	16.97	9.98%	17,900,447
Oct 14, 2026	15.43	15.43	14.66	15.43	15.43	9.98%	40,267,544
Oct 13, 2026	12.63	14.03	12.41	14.03	14.03	10.04%	26,504,338
Oct 12, 2026	13.09	13.20	12.65	12.75	12.75	-5.06%	18,914,326
Oct 9, 2026	12.80	14.11	12.40	13.43	13.43	4.68%	29,049,094
Oct 8, 2026	12.33	13.30	12.30	12.83	12.83	-1.61%	20,834,880
Sep 30, 2026	11.88	13.04	11.75	13.04	13.04	10.04%	9,971,100
Sep 29, 2026	11.77	11.89	11.56	11.85	11.85	0.34%	2,788,900
Sep 28, 2026	11.61	11.93	11.61	11.81	11.81	1.55%	4,071,519
Sep 24, 2026	11.66	11.76	11.61	11.63	11.63	-0.60%	1,550,500
Sep 23, 2026	11.77	11.83	11.60	11.70	11.70	-1.10%	2,429,200
Sep 22, 2026	11.70	11.95	11.56	11.83	11.83	0.42%	2,188,100
Sep 21, 2026	11.40	11.78	11.36	11.78	11.78	3.33%	2,813,300
Sep 18, 2026	11.27	11.47	11.21	11.40	11.40	1.24%	3,130,100
Sep 17, 2026	11.20	11.27	11.03	11.26	11.26	0.45%	1,471,500
Sep 16, 2026	11.20	11.27	11.07	11.21	11.21	-0.18%	2,628,400
Sep 15, 2026	11.46	11.49	11.19	11.23	11.23	-2.18%	2,518,100
Sep 14, 2026	11.45	11.66	11.41	11.48	11.48	-	2,279,600
Sep 11, 2026	11.77	11.77	11.40	11.48	11.48	-2.71%	3,169,400
Sep 10, 2026	12.08	12.22	11.75	11.80	11.80	-2.96%	3,337,400
Sep 9, 2026	12.42	12.42	12.06	12.16	12.16	-0.98%	4,084,000
Sep 8, 2026	12.00	12.38	11.96	12.28	12.28	1.82%	5,476,600
Sep 7, 2026	11.71	12.06	11.71	12.06	12.06	2.46%	4,011,500
Sep 4, 2026	11.60	11.84	11.54	11.77	11.77	1.55%	2,806,499
Sep 3, 2026	11.71	11.81	11.58	11.59	11.59	-1.02%	2,728,399
Sep 2, 2026	11.89	11.97	11.68	11.71	11.71	-2.17%	3,584,764
Sep 1, 2026	11.72	12.07	11.67	11.97	11.97	2.40%	5,402,900
Aug 31, 2026	11.81	11.99	11.67	11.69	11.69	-0.60%	5,541,100
Aug 28, 2026	11.40	11.92	11.34	11.76	11.76	2.44%	6,879,500
Aug 27, 2026	11.39	11.79	11.32	11.48	11.48	1.15%	5,167,564
Aug 26, 2026	11.30	11.63	11.21	11.35	11.35	-0.18%	5,930,764
Aug 25, 2026	10.95	11.61	10.94	11.37	11.37	4.03%	6,141,699
Aug 24, 2026	11.10	11.23	10.88	10.93	10.93	-1.35%	2,991,100
Aug 21, 2026	11.22	11.23	10.99	11.08	11.08	-1.51%	4,196,319
Aug 20, 2026	11.40	11.43	11.13	11.25	11.25	-0.27%	5,233,355
Aug 19, 2026	11.80	11.91	11.24	11.28	11.28	-4.89%	8,064,555
Aug 18, 2026	12.48	12.69	11.78	11.86	11.86	-3.97%	15,838,755
Aug 17, 2026	11.25	12.35	11.25	12.35	12.35	9.97%	7,091,950
Aug 14, 2026	11.56	11.56	11.08	11.23	11.23	-2.69%	5,623,400
Aug 13, 2026	11.59	11.81	11.36	11.54	11.54	-0.17%	6,638,900
Aug 12, 2026	11.33	11.64	11.22	11.56	11.56	1.85%	7,686,200