Jiangxi Sunshine Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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