Skip to main content
logo
Panda Dairy Corporation (SHE:300898)
China flag China · Delayed Price · Currency is CNY
24.86
+0.57 (2.35%)
May 8, 2026, 3:04 PM CST

Panda Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.4524.9724.2824.8624.862.35%4,811,230
May 7, 202624.3024.6224.1624.2924.29-0.04%3,615,744
May 6, 202624.0124.4323.9824.3024.301.08%3,793,143
Apr 30, 202624.2524.5123.9624.0424.04-0.46%3,319,468
Apr 29, 202623.8324.3723.7624.1524.151.30%4,324,905
Apr 28, 202623.8624.2023.3723.8423.84-1.85%5,093,176
Apr 27, 202623.7124.3223.5224.2924.292.10%4,498,954
Apr 24, 202624.0824.2923.7023.7923.79-2.42%4,982,052
Apr 23, 202623.9225.1623.8524.3824.381.58%7,944,945
Apr 22, 202624.0824.1123.5124.0024.000.38%3,548,700
Apr 21, 202624.1024.4623.7223.9123.91-0.66%4,018,787
Apr 20, 202624.2624.2623.8624.0724.07-1.03%4,622,842
Apr 17, 202623.9524.5023.9024.3224.321.21%6,615,404
Apr 16, 202623.6524.1823.2224.0324.031.61%6,690,784
Apr 15, 202623.3023.9123.1123.6523.651.90%5,246,300
Apr 14, 202623.3623.4022.8523.2123.210.17%2,387,600
Apr 13, 202623.2223.2823.0423.1723.17-0.64%1,845,800
Apr 10, 202623.0923.5723.0923.3223.321.61%2,446,512
Apr 9, 202623.5723.6422.8922.9522.95-2.84%2,598,200
Apr 8, 202623.3723.6323.0923.6223.622.70%2,166,163
Apr 7, 202622.6423.0822.6423.0023.001.59%2,560,412
Apr 3, 202623.3623.3622.5522.6422.64-2.50%1,799,905
Apr 2, 202623.5123.7623.0523.2223.22-1.74%1,814,200
Apr 1, 202623.7023.8523.3323.6323.631.37%2,114,400
Mar 31, 202623.9524.1123.1723.3123.31-1.10%2,309,600
Mar 30, 202623.5623.7523.0423.5723.57-0.34%1,993,561
Mar 27, 202623.1023.7122.9223.6523.652.16%2,085,649
Mar 26, 202623.6023.7523.0323.1523.15-1.32%1,772,548
Mar 25, 202623.2323.5223.1623.4623.461.73%1,975,441
Mar 24, 202622.7523.0922.3323.0623.063.41%2,858,552
Mar 23, 202623.0023.1222.0522.3022.30-4.74%3,264,838
Mar 20, 202624.0824.2523.4123.4123.41-2.70%2,467,300
Mar 19, 202624.6624.7623.9924.0624.06-2.94%2,343,903
Mar 18, 202624.5824.8724.3024.7924.791.35%1,844,127
Mar 17, 202625.4025.4024.4624.4624.46-2.90%2,698,277
Mar 16, 202624.9925.4024.8825.1925.190.48%1,985,844
Mar 13, 202625.0025.4024.8625.0725.070.04%2,366,000
Mar 12, 202625.4825.4824.9325.0625.06-1.42%2,732,600
Mar 11, 202625.9426.0025.3725.4225.42-1.89%2,682,700
Mar 10, 202625.7025.9725.5825.9125.911.73%2,477,604
Mar 9, 202625.4925.7425.1625.4725.47-1.51%2,537,198
Mar 6, 202625.2525.9525.2225.8625.861.89%2,510,900
Mar 5, 202625.5525.7625.2225.3825.38-0.08%2,477,296
Mar 4, 202625.2225.6024.9825.4025.400.08%2,982,963
Mar 3, 202626.3026.4025.3025.3825.38-3.20%3,840,862
Mar 2, 202626.9027.1526.1426.2226.22-3.82%4,006,916
Feb 27, 202627.1227.3227.0827.2627.260.37%3,082,900
Feb 26, 202627.4927.7527.0127.1627.16-1.42%3,325,400
Feb 25, 202627.6027.8327.5227.5527.55-0.18%2,481,400
Feb 24, 202627.5727.7927.3527.6027.602.11%3,561,600