Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	24.26	24.26	23.86	23.94	-	-1.56%	71,600
Apr 17, 2026	23.95	24.50	23.90	24.32	24.32	1.21%	6,615,404
Apr 16, 2026	23.65	24.18	23.22	24.03	24.03	1.61%	6,690,784
Apr 15, 2026	23.30	23.91	23.11	23.65	23.65	1.90%	5,246,300
Apr 14, 2026	23.36	23.40	22.85	23.21	23.21	0.17%	2,387,600
Apr 13, 2026	23.22	23.28	23.04	23.17	23.17	-0.64%	1,845,800
Apr 10, 2026	23.09	23.57	23.09	23.32	23.32	1.61%	2,446,512
Apr 9, 2026	23.57	23.64	22.89	22.95	22.95	-2.84%	2,598,200
Apr 8, 2026	23.37	23.63	23.09	23.62	23.62	2.70%	2,166,163
Apr 7, 2026	22.64	23.08	22.64	23.00	23.00	1.59%	2,560,412
Apr 3, 2026	23.36	23.36	22.55	22.64	22.64	-2.50%	1,799,905
Apr 2, 2026	23.51	23.76	23.05	23.22	23.22	-1.74%	1,814,200
Apr 1, 2026	23.70	23.85	23.33	23.63	23.63	1.37%	2,114,400
Mar 31, 2026	23.95	24.11	23.17	23.31	23.31	-1.10%	2,309,600
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