Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.10	11.21	10.88	10.92	-	-1.44%	2,840,400
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
Jul 21, 2026	10.11	10.14	9.75	9.84	9.84	-3.24%	5,464,180
Jul 20, 2026	10.48	10.62	10.04	10.17	10.17	-3.14%	6,225,300
Jul 17, 2026	10.46	11.08	10.38	10.50	10.50	0.19%	6,878,000
Jul 16, 2026	10.31	10.57	10.22	10.48	10.48	1.35%	4,850,400
Jul 15, 2026	10.23	10.41	10.15	10.34	10.34	1.08%	4,051,000
Jul 14, 2026	10.07	10.31	9.97	10.23	10.23	1.79%	3,213,800
Jul 13, 2026	10.28	10.28	9.96	10.05	10.05	-1.28%	2,950,500
Jul 10, 2026	10.00	10.34	9.87	10.18	10.18	1.90%	2,339,700
Jul 9, 2026	10.30	10.30	9.91	9.99	9.99	-3.01%	2,606,900
Jul 8, 2026	10.10	10.35	10.04	10.30	10.30	1.08%	1,771,300
Jul 7, 2026	10.52	10.52	10.17	10.19	10.19	-3.14%	1,350,000
Jul 6, 2026	10.48	10.63	10.40	10.52	10.52	0.67%	2,310,700
Jul 3, 2026	10.30	10.53	10.30	10.45	10.45	1.46%	2,330,420
Jul 2, 2026	10.21	10.51	10.20	10.30	10.30	0.59%	2,235,200
Jul 1, 2026	9.88	10.37	9.87	10.24	10.24	3.33%	2,501,428
Jun 30, 2026	9.99	10.11	9.79	9.91	9.91	-1.69%	1,835,500
Jun 29, 2026	9.96	10.16	9.65	10.08	10.08	0.90%	2,539,800
Jun 26, 2026	10.10	10.18	9.88	9.99	9.99	-2.15%	2,045,100
Jun 25, 2026	10.46	10.46	10.10	10.21	10.21	-1.45%	1,685,700
Jun 24, 2026	10.65	10.75	10.33	10.36	10.36	-3.27%	1,718,000
Jun 23, 2026	10.59	10.93	10.55	10.71	10.71	0.66%	2,268,355
Jun 22, 2026	10.50	10.69	10.20	10.64	10.64	0.85%	2,330,100
Jun 18, 2026	10.60	10.66	10.41	10.55	10.55	-0.47%	2,030,600
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