Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.25	25.74	25.16	25.34	-	-2.01%	1,719,998
Mar 6, 2026	25.25	25.95	25.22	25.86	25.86	1.89%	2,510,900
Mar 5, 2026	25.55	25.76	25.22	25.38	25.38	-0.08%	2,477,296
Mar 4, 2026	25.22	25.60	24.98	25.40	25.40	0.08%	2,982,963
Mar 3, 2026	26.30	26.40	25.30	25.38	25.38	-3.20%	3,840,862
Mar 2, 2026	26.90	27.15	26.14	26.22	26.22	-3.82%	4,006,916
Feb 27, 2026	27.12	27.32	27.08	27.26	27.26	0.37%	3,082,900
Feb 26, 2026	27.49	27.75	27.01	27.16	27.16	-1.42%	3,325,400
Feb 25, 2026	27.60	27.83	27.52	27.55	27.55	-0.18%	2,481,400
Feb 24, 2026	27.57	27.79	27.35	27.60	27.60	2.11%	3,561,600
Feb 13, 2026	28.39	28.49	27.03	27.03	27.03	-2.91%	5,236,599
Feb 12, 2026	28.20	28.32	27.48	27.84	27.84	-1.69%	4,555,905
Feb 11, 2026	28.68	28.68	28.27	28.32	28.32	-1.29%	3,507,315
Feb 10, 2026	29.25	29.25	28.67	28.69	28.69	-2.12%	4,892,356
Feb 9, 2026	29.82	29.82	29.27	29.31	29.31	-1.94%	5,781,100
Feb 6, 2026	29.53	31.02	29.53	29.89	29.89	1.22%	7,538,999
Feb 5, 2026	29.38	30.27	29.26	29.53	29.53	0.03%	6,115,299
Feb 4, 2026	30.20	30.25	29.40	29.52	29.52	-0.24%	8,064,829
Feb 3, 2026	28.75	29.66	28.47	29.59	29.59	3.14%	7,771,398
Feb 2, 2026	28.46	29.39	28.37	28.69	28.69	0.46%	5,710,897
Jan 30, 2026	28.73	29.20	28.38	28.56	28.56	-1.45%	4,922,313
Jan 29, 2026	28.48	29.15	28.02	28.98	28.98	1.72%	5,972,589
Jan 28, 2026	29.12	29.28	28.34	28.49	28.49	-2.16%	3,985,370
Jan 27, 2026	29.26	29.64	28.61	29.12	29.12	-0.88%	5,122,199
Jan 26, 2026	29.00	29.53	28.75	29.38	29.38	1.35%	6,291,784
Jan 23, 2026	29.50	29.50	28.72	28.99	28.99	-0.82%	4,844,987
Jan 22, 2026	28.78	29.60	28.52	29.23	29.23	2.24%	6,783,506
Jan 21, 2026	28.45	28.80	28.18	28.59	28.59	-0.83%	3,674,413
Jan 20, 2026	28.70	29.22	28.58	28.83	28.83	-0.79%	6,084,728
Jan 19, 2026	28.34	29.07	28.25	29.06	29.06	2.14%	9,149,872
Jan 16, 2026	28.10	28.68	27.80	28.45	28.45	0.85%	6,414,724
Jan 15, 2026	28.45	28.74	27.88	28.21	28.21	-0.84%	5,168,800
Jan 14, 2026	28.05	28.67	27.95	28.45	28.45	1.46%	7,635,197
Jan 13, 2026	28.45	28.84	27.96	28.04	28.04	-2.20%	7,253,524
Jan 12, 2026	27.65	28.77	27.43	28.67	28.67	3.58%	9,138,683
Jan 9, 2026	27.33	27.70	27.24	27.68	27.68	1.02%	6,770,387
Jan 8, 2026	27.10	27.45	26.90	27.40	27.40	0.33%	6,471,590
Jan 7, 2026	27.19	27.44	26.92	27.31	27.31	0.22%	5,783,545
Jan 6, 2026	26.92	27.25	26.90	27.25	27.25	0.59%	6,268,844
Jan 5, 2026	26.95	27.18	26.86	27.09	27.09	0.59%	4,058,100
Dec 31, 2025	27.14	27.30	26.66	26.93	26.93	-0.96%	4,122,323
Dec 30, 2025	27.43	27.60	26.91	27.19	27.19	-1.41%	4,487,776
Dec 29, 2025	27.93	28.20	27.28	27.58	27.58	-1.71%	5,282,946
Dec 26, 2025	28.00	28.45	27.78	28.06	28.06	-0.36%	5,460,866
Dec 25, 2025	28.70	29.00	27.80	28.16	28.16	-1.92%	6,608,410
Dec 24, 2025	29.02	29.05	28.23	28.71	28.71	-1.68%	9,051,727
Dec 23, 2025	30.35	30.99	28.83	29.20	29.20	-2.11%	16,655,230
Dec 22, 2025	29.22	29.99	28.90	29.83	29.83	1.22%	11,848,400
Dec 19, 2025	28.15	29.80	28.00	29.47	29.47	3.19%	12,561,770
Dec 18, 2025	27.81	29.06	27.81	28.56	28.56	0.95%	9,003,717