Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.32	20.77	20.14	20.35	20.35	0.10%	4,302,440
Aug 3, 2026	19.93	20.48	19.93	20.33	20.33	1.14%	5,494,740
Jul 31, 2026	18.84	20.13	18.84	20.10	20.10	3.13%	7,128,250
Jul 30, 2026	20.00	20.47	19.40	19.49	19.49	-5.75%	10,572,627
Jul 29, 2026	19.50	21.21	18.88	20.68	20.68	10.12%	12,639,100
Jul 28, 2026	18.02	19.30	18.00	18.78	18.78	3.41%	5,216,500
Jul 27, 2026	17.90	18.37	17.70	18.16	18.16	2.08%	2,400,300
Jul 24, 2026	18.23	18.71	17.79	17.79	17.79	-3.21%	2,642,300
Jul 23, 2026	18.29	18.39	17.96	18.38	18.38	0.49%	2,513,300
Jul 22, 2026	18.60	18.87	18.18	18.29	18.29	-2.24%	3,128,400
Jul 21, 2026	19.33	19.46	18.48	18.71	18.71	-3.80%	5,574,100
Jul 20, 2026	19.55	20.18	19.21	19.45	19.45	-1.97%	4,010,553
Jul 17, 2026	20.35	21.20	19.75	19.84	19.84	-1.15%	4,818,400
Jul 16, 2026	19.59	20.24	19.55	20.07	20.07	1.62%	2,988,100
Jul 15, 2026	18.79	19.90	18.75	19.75	19.75	3.67%	3,491,000
Jul 14, 2026	18.79	19.14	18.59	19.05	19.05	2.58%	2,370,599
Jul 13, 2026	18.94	18.98	18.52	18.57	18.57	-1.95%	1,716,900
Jul 10, 2026	18.34	19.26	18.15	18.94	18.94	3.10%	2,827,400
Jul 9, 2026	18.30	18.44	17.75	18.37	18.37	-0.27%	2,797,863
Jul 8, 2026	18.57	18.76	18.29	18.42	18.42	-0.49%	1,577,399
Jul 7, 2026	18.98	19.00	18.40	18.51	18.51	-2.68%	1,913,600
Jul 6, 2026	19.13	19.52	18.99	19.02	19.02	-0.21%	1,701,228
Jul 3, 2026	18.85	19.30	18.81	19.06	19.06	1.55%	2,164,000
Jul 2, 2026	18.66	19.24	18.58	18.77	18.77	0.37%	2,383,066
Jul 1, 2026	18.01	18.91	17.93	18.70	18.70	3.20%	3,056,870
Jun 30, 2026	18.47	18.68	18.00	18.12	18.12	-2.32%	2,162,400
Jun 29, 2026	18.36	18.73	17.96	18.55	18.55	-0.64%	2,475,105
Jun 26, 2026	19.17	19.17	18.49	18.67	18.67	-2.66%	2,265,400
Jun 25, 2026	19.13	19.64	18.89	19.18	19.18	-0.52%	2,586,562
Jun 24, 2026	20.03	20.45	19.22	19.28	19.28	-3.65%	2,513,912
Jun 23, 2026	19.60	20.51	19.50	20.01	20.01	1.16%	2,468,321
Jun 22, 2026	19.53	19.80	18.80	19.78	19.78	1.33%	2,507,500
Jun 18, 2026	19.62	19.96	19.48	19.52	19.52	-1.81%	1,371,510
Jun 17, 2026	20.44	20.44	19.76	19.88	19.88	-2.50%	2,096,300
Jun 16, 2026	20.46	20.57	20.01	20.39	20.39	-0.54%	1,778,495
Jun 15, 2026	20.44	20.89	20.33	20.50	20.50	0.39%	2,017,200
Jun 12, 2026	19.98	20.59	19.86	20.42	20.42	3.03%	2,479,900
Jun 11, 2026	19.80	20.02	19.45	19.82	19.82	-0.80%	1,945,000
Jun 10, 2026	20.24	20.43	19.69	19.98	19.98	-1.82%	2,282,485
Jun 9, 2026	20.07	20.57	19.95	20.35	20.35	1.55%	2,295,693
Jun 8, 2026	20.50	21.07	19.88	20.04	20.04	-3.47%	3,028,167
Jun 5, 2026	20.55	21.15	20.27	20.76	20.76	1.02%	3,330,300
Jun 4, 2026	21.30	21.63	20.37	20.55	20.55	-3.70%	4,472,700
Jun 3, 2026	21.66	21.81	21.10	21.34	21.34	-2.24%	3,168,700
Jun 2, 2026	22.19	22.25	21.70	21.83	21.83	-2.76%	4,018,100
Jun 1, 2026	21.31	22.45	21.00	22.45	22.45	3.89%	5,215,422
May 29, 2026	21.46	22.41	21.10	21.61	21.61	0.70%	4,900,065
May 28, 2026	22.48	22.60	21.78	22.06	21.46	-2.60%	5,351,728
May 27, 2026	21.65	23.48	21.12	22.65	22.03	3.61%	7,366,465
May 26, 2026	22.47	22.58	21.57	21.86	21.27	-2.71%	2,825,434