Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.99	10.99	10.41	10.61	-	0.09%	880,400
Jun 17, 2026	10.86	10.88	10.53	10.60	10.60	-2.66%	1,747,100
Jun 16, 2026	10.98	11.00	10.75	10.89	10.89	-0.27%	1,627,600
Jun 15, 2026	11.10	11.36	11.09	11.15	10.92	-0.18%	1,837,280
Jun 12, 2026	10.99	11.24	10.88	11.17	10.94	2.01%	2,285,880
Jun 11, 2026	11.10	11.15	10.82	10.95	10.72	-1.26%	1,798,900
Jun 10, 2026	11.23	11.26	10.89	11.09	10.86	-1.07%	2,851,300
Jun 9, 2026	11.28	11.40	11.11	11.21	10.98	-0.36%	1,602,500
Jun 8, 2026	11.29	11.62	11.09	11.25	11.02	-2.26%	2,292,100
Jun 5, 2026	11.46	11.64	11.26	11.51	11.27	0.52%	2,737,700
Jun 4, 2026	11.64	11.79	11.30	11.45	11.21	-2.47%	3,116,200
Jun 3, 2026	11.97	11.97	11.61	11.74	11.50	-2.00%	2,075,900
Jun 2, 2026	12.25	12.28	11.90	11.98	11.73	-2.60%	3,527,700
Jun 1, 2026	12.05	12.30	11.80	12.30	12.05	2.24%	3,384,600
May 29, 2026	11.94	12.38	11.86	12.03	11.78	0.59%	3,265,400
May 28, 2026	12.04	12.10	11.73	11.96	11.71	-1.81%	3,319,233
May 27, 2026	12.07	12.61	11.59	12.18	11.93	2.01%	6,384,200
May 26, 2026	12.21	12.22	11.80	11.94	11.69	-1.73%	1,971,000
May 25, 2026	12.31	12.39	12.10	12.15	11.90	-1.22%	1,677,500
May 22, 2026	12.25	12.38	12.10	12.30	12.05	0.74%	1,799,900
May 21, 2026	12.58	12.67	12.15	12.21	11.96	-2.86%	2,828,500
May 20, 2026	12.66	13.00	12.42	12.57	12.31	-0.87%	3,175,200
May 19, 2026	12.77	12.90	12.60	12.68	12.42	-0.86%	1,705,600
May 18, 2026	12.85	12.85	12.59	12.79	12.53	-0.47%	2,169,000
May 15, 2026	13.00	13.03	12.79	12.85	12.58	-1.15%	3,338,800
May 14, 2026	13.12	13.18	12.90	13.00	12.73	-0.91%	2,553,900
May 13, 2026	13.16	13.23	13.04	13.12	12.85	-0.30%	2,379,100
May 12, 2026	13.45	13.55	13.13	13.16	12.89	-2.23%	2,728,900
May 11, 2026	13.50	13.57	13.37	13.46	13.18	-0.30%	1,809,380
May 8, 2026	13.33	13.53	13.28	13.50	13.22	1.35%	2,487,100
May 7, 2026	13.45	13.48	13.31	13.32	13.05	-0.52%	1,962,200
May 6, 2026	13.37	13.48	13.25	13.39	13.11	0.30%	2,422,600
Apr 30, 2026	13.32	13.48	13.29	13.35	13.07	0.45%	2,094,320
Apr 29, 2026	13.08	13.33	13.08	13.29	13.02	1.30%	2,366,780
Apr 28, 2026	13.23	13.32	13.01	13.12	12.85	-0.76%	2,231,900
Apr 27, 2026	13.31	13.62	12.78	13.22	12.95	-2.87%	6,553,499
Apr 24, 2026	13.44	13.63	13.42	13.61	13.33	0.74%	2,486,800
Apr 23, 2026	13.47	13.75	13.30	13.51	13.23	-	3,422,980
Apr 22, 2026	13.60	13.68	13.43	13.51	13.23	-0.81%	2,327,400
Apr 21, 2026	13.70	13.82	13.56	13.62	13.34	-0.58%	2,525,400
Apr 20, 2026	13.58	13.70	13.51	13.70	13.42	0.81%	1,958,180
Apr 17, 2026	13.64	13.69	13.52	13.59	13.31	-0.66%	2,049,900
Apr 16, 2026	13.65	13.70	13.43	13.68	13.40	0.74%	2,392,500
Apr 15, 2026	13.60	13.65	13.50	13.58	13.30	-0.15%	1,293,000
Apr 14, 2026	13.65	13.68	13.43	13.60	13.32	0.07%	1,642,100
Apr 13, 2026	13.60	13.63	13.50	13.59	13.31	-	1,145,400
Apr 10, 2026	13.51	13.68	13.48	13.59	13.31	1.19%	1,540,500
Apr 9, 2026	13.68	13.73	13.43	13.43	13.15	-1.76%	1,553,300
Apr 8, 2026	13.66	13.73	13.52	13.67	13.39	1.56%	2,014,100
Apr 7, 2026	13.23	13.48	13.21	13.46	13.18	2.20%	1,866,820