Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	11.35	11.69	11.20	11.35	11.35	0.98%	9,035,000
Aug 10, 2026	10.86	11.30	10.85	11.24	11.24	3.21%	6,474,054
Aug 7, 2026	10.97	10.97	10.68	10.89	10.89	-0.37%	3,352,450
Aug 6, 2026	10.95	11.07	10.80	10.93	10.93	-0.82%	3,294,800
Aug 5, 2026	10.94	11.15	10.83	11.02	11.02	1.01%	5,651,250
Aug 4, 2026	10.95	11.16	10.87	10.91	10.91	-0.37%	5,114,400
Aug 3, 2026	10.82	10.98	10.73	10.95	10.95	0.74%	6,023,900
Jul 31, 2026	10.45	10.89	10.45	10.87	10.87	2.07%	8,335,500
Jul 30, 2026	11.22	11.45	10.60	10.65	10.65	-4.05%	16,333,055
Jul 29, 2026	10.12	11.10	10.11	11.10	11.10	10.01%	11,622,555
Jul 28, 2026	9.65	10.10	9.65	10.09	10.09	3.49%	4,264,863
Jul 27, 2026	9.56	9.83	9.50	9.75	9.75	1.99%	2,720,400
Jul 24, 2026	9.78	9.80	9.55	9.56	9.56	-2.55%	3,653,800
Jul 23, 2026	9.60	9.82	9.58	9.81	9.81	0.93%	3,103,500
Jul 22, 2026	9.85	9.94	9.63	9.72	9.72	-1.22%	2,995,100