Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	23.56	23.75	23.04	23.57	23.57	-0.34%	1,993,561
Mar 27, 2026	23.10	23.71	22.92	23.65	23.65	2.16%	2,085,649
Mar 26, 2026	23.60	23.75	23.03	23.15	23.15	-1.32%	1,772,548
Mar 25, 2026	23.23	23.52	23.16	23.46	23.46	1.73%	1,975,441
Mar 24, 2026	22.75	23.09	22.33	23.06	23.06	3.41%	2,858,552
Mar 23, 2026	23.00	23.12	22.05	22.30	22.30	-4.74%	3,264,838
Mar 20, 2026	24.08	24.25	23.41	23.41	23.41	-2.70%	2,467,300
Mar 19, 2026	24.66	24.76	23.99	24.06	24.06	-2.94%	2,343,903
Mar 18, 2026	24.58	24.87	24.30	24.79	24.79	1.35%	1,844,127
Mar 17, 2026	25.40	25.40	24.46	24.46	24.46	-2.90%	2,698,277
Mar 16, 2026	24.99	25.40	24.88	25.19	25.19	0.48%	1,985,844
Mar 13, 2026	25.00	25.40	24.86	25.07	25.07	0.04%	2,366,000
Mar 12, 2026	25.48	25.48	24.93	25.06	25.06	-1.42%	2,732,600
Mar 11, 2026	25.94	26.00	25.37	25.42	25.42	-1.89%	2,682,700
Mar 10, 2026	25.70	25.97	25.58	25.91	25.91	1.73%	2,477,604
Mar 9, 2026	25.49	25.74	25.16	25.47	25.47	-1.51%	2,537,198
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