Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.04	12.10	11.73	11.96	11.96	-1.81%	3,319,233
May 27, 2026	12.07	12.61	11.59	12.18	12.18	2.01%	6,384,200
May 26, 2026	12.21	12.22	11.80	11.94	11.94	-1.73%	1,971,000
May 25, 2026	12.31	12.39	12.10	12.15	12.15	-1.22%	1,677,500
May 22, 2026	12.25	12.38	12.10	12.30	12.30	0.74%	1,799,900
May 21, 2026	12.58	12.67	12.15	12.21	12.21	-2.86%	2,828,500
May 20, 2026	12.66	13.00	12.42	12.57	12.57	-0.87%	3,175,200
May 19, 2026	12.77	12.90	12.60	12.68	12.68	-0.86%	1,705,600
May 18, 2026	12.85	12.85	12.59	12.79	12.79	-0.47%	2,169,000
May 15, 2026	13.00	13.03	12.79	12.85	12.85	-1.15%	3,338,800
May 14, 2026	13.12	13.18	12.90	13.00	13.00	-0.91%	2,553,900
May 13, 2026	13.16	13.23	13.04	13.12	13.12	-0.30%	2,379,100
May 12, 2026	13.45	13.55	13.13	13.16	13.16	-2.23%	2,728,900
May 11, 2026	13.50	13.57	13.37	13.46	13.46	-0.30%	1,809,380
May 8, 2026	13.33	13.53	13.28	13.50	13.50	1.35%	2,487,100
May 7, 2026	13.45	13.48	13.31	13.32	13.32	-0.52%	1,962,200
May 6, 2026	13.37	13.48	13.25	13.39	13.39	0.30%	2,422,600
Apr 30, 2026	13.32	13.48	13.29	13.35	13.35	0.45%	2,094,320
Apr 29, 2026	13.08	13.33	13.08	13.29	13.29	1.30%	2,366,780
Apr 28, 2026	13.23	13.32	13.01	13.12	13.12	-0.76%	2,231,900
Apr 27, 2026	13.31	13.62	12.78	13.22	13.22	-2.87%	6,553,499
Apr 24, 2026	13.44	13.63	13.42	13.61	13.61	0.74%	2,486,800
Apr 23, 2026	13.47	13.75	13.30	13.51	13.51	-	3,422,980
Apr 22, 2026	13.60	13.68	13.43	13.51	13.51	-0.81%	2,327,400
Apr 21, 2026	13.70	13.82	13.56	13.62	13.62	-0.58%	2,525,400
Apr 20, 2026	13.58	13.70	13.51	13.70	13.70	0.81%	1,958,180
Apr 17, 2026	13.64	13.69	13.52	13.59	13.59	-0.66%	2,049,900
Apr 16, 2026	13.65	13.70	13.43	13.68	13.68	0.74%	2,392,500
Apr 15, 2026	13.60	13.65	13.50	13.58	13.58	-0.15%	1,293,000
Apr 14, 2026	13.65	13.68	13.43	13.60	13.60	0.07%	1,642,100
Apr 13, 2026	13.60	13.63	13.50	13.59	13.59	-	1,145,400
Apr 10, 2026	13.51	13.68	13.48	13.59	13.59	1.19%	1,540,500
Apr 9, 2026	13.68	13.73	13.43	13.43	13.43	-1.76%	1,553,300
Apr 8, 2026	13.66	13.73	13.52	13.67	13.67	1.56%	2,014,100
Apr 7, 2026	13.23	13.48	13.21	13.46	13.46	2.20%	1,866,820
Apr 3, 2026	13.56	13.62	13.16	13.17	13.17	-2.80%	1,665,000
Apr 2, 2026	13.72	13.78	13.47	13.55	13.55	-1.17%	1,704,700
Apr 1, 2026	13.75	13.84	13.57	13.71	13.71	0.73%	1,676,800
Mar 31, 2026	13.71	13.88	13.60	13.61	13.61	-0.66%	1,741,600
Mar 30, 2026	13.57	13.70	13.49	13.70	13.70	0.66%	1,747,600
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