Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	27.61	29.15	27.27	28.29	28.29	1.51%	11,574,764
Dec 16, 2025	27.24	29.88	27.20	27.87	27.87	2.35%	12,752,691
Dec 15, 2025	25.98	27.70	25.98	27.23	27.23	5.01%	10,378,706
Dec 12, 2025	26.01	26.36	25.87	25.93	25.93	-0.61%	3,570,100
Dec 11, 2025	27.07	27.12	26.03	26.09	26.09	-3.73%	6,063,281
Dec 10, 2025	28.80	28.90	27.05	27.10	27.10	-4.10%	8,787,457
Dec 9, 2025	27.40	28.59	26.83	28.26	28.26	3.82%	8,143,559
Dec 8, 2025	27.59	27.60	27.00	27.22	27.22	-0.58%	4,102,175
Dec 5, 2025	26.88	27.50	26.21	27.38	27.38	1.94%	5,100,849
Dec 4, 2025	28.04	28.55	26.85	26.86	26.86	-6.15%	8,395,790
Dec 3, 2025	28.86	29.08	28.20	28.62	28.62	-0.83%	6,558,579
Dec 2, 2025	28.86	29.26	28.60	28.86	28.86	-0.79%	5,827,136
Dec 1, 2025	29.36	29.78	28.94	29.09	29.09	-1.12%	11,657,430
Nov 28, 2025	27.98	29.88	27.80	29.42	29.42	5.90%	15,105,186
Nov 27, 2025	28.08	28.30	27.64	27.78	27.78	-0.96%	3,686,100
Nov 26, 2025	27.99	28.41	27.74	28.05	28.05	-0.04%	4,124,049
Nov 25, 2025	27.67	28.09	27.30	28.06	28.06	2.22%	3,913,500
Nov 24, 2025	27.18	27.70	27.04	27.45	27.45	2.01%	3,482,099
Nov 21, 2025	27.72	28.13	26.72	26.91	26.91	-3.41%	3,938,210
Nov 20, 2025	28.50	28.50	27.65	27.86	27.86	-2.28%	3,977,101
Nov 19, 2025	28.15	28.85	27.94	28.51	28.51	1.75%	6,708,417
Nov 18, 2025	28.25	28.43	27.85	28.02	28.02	-1.23%	3,064,082
Nov 17, 2025	28.28	28.45	28.01	28.37	28.37	0.28%	4,232,982
Nov 14, 2025	28.95	29.34	28.26	28.29	28.29	-2.45%	6,587,690
Nov 13, 2025	28.55	29.08	28.12	29.00	29.00	2.22%	8,935,062