Skip to main content
logo
Panda Dairy Corporation (SHE:300898)
China flag China · Delayed Price · Currency is CNY
21.61
-0.45 (-2.04%)
May 29, 2026, 3:04 PM CST

Panda Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202621.4622.4121.1021.6121.610.70%4,900,065
May 28, 202622.4822.6021.7822.0621.46-2.60%5,351,728
May 27, 202621.6523.4821.1222.6522.033.61%7,366,465
May 26, 202622.4722.5821.5721.8621.27-2.71%2,825,434
May 25, 202622.9022.9022.2222.4721.86-0.97%2,278,500
May 22, 202622.4922.8822.2922.6922.070.84%2,018,417
May 21, 202623.1923.4522.4322.5021.89-2.98%3,018,361
May 20, 202623.5023.5523.0023.1922.56-1.44%2,609,601
May 19, 202623.6923.9823.2123.5322.89-0.80%3,440,400
May 18, 202623.5523.7723.3223.7223.070.72%2,849,200
May 15, 202623.9624.0023.4023.5522.91-2.40%3,956,045
May 14, 202624.2624.6624.0524.1323.47-0.21%3,857,842
May 13, 202624.3624.4723.9924.1823.52-0.37%2,904,312
May 12, 202624.6824.8824.1524.2723.61-2.53%3,635,266
May 11, 202624.7624.9624.4424.9024.220.16%3,811,122
May 8, 202624.4524.9724.2824.8624.182.35%4,811,230
May 7, 202624.3024.6224.1624.2923.63-0.04%3,615,744
May 6, 202624.0124.4323.9824.3023.641.08%3,793,143
Apr 30, 202624.2524.5123.9624.0423.39-0.46%3,319,468
Apr 29, 202623.8324.3723.7624.1523.491.30%4,324,905
Apr 28, 202623.8624.2023.3723.8423.19-1.85%5,093,176
Apr 27, 202623.7124.3223.5224.2923.632.10%4,498,954
Apr 24, 202624.0824.2923.7023.7923.14-2.42%4,982,052
Apr 23, 202623.9225.1623.8524.3823.721.58%7,944,945
Apr 22, 202624.0824.1123.5124.0023.350.38%3,548,700
Apr 21, 202624.1024.4623.7223.9123.26-0.66%4,018,787
Apr 20, 202624.2624.2623.8624.0723.42-1.03%4,622,842
Apr 17, 202623.9524.5023.9024.3223.661.21%6,615,404
Apr 16, 202623.6524.1823.2224.0323.381.61%6,690,784
Apr 15, 202623.3023.9123.1123.6523.011.90%5,246,300
Apr 14, 202623.3623.4022.8523.2122.580.17%2,387,600
Apr 13, 202623.2223.2823.0423.1722.54-0.64%1,845,800
Apr 10, 202623.0923.5723.0923.3222.691.61%2,446,512
Apr 9, 202623.5723.6422.8922.9522.33-2.84%2,598,200
Apr 8, 202623.3723.6323.0923.6222.982.70%2,166,163
Apr 7, 202622.6423.0822.6423.0022.371.59%2,560,412
Apr 3, 202623.3623.3622.5522.6422.02-2.50%1,799,905
Apr 2, 202623.5123.7623.0523.2222.59-1.74%1,814,200
Apr 1, 202623.7023.8523.3323.6322.991.37%2,114,400
Mar 31, 202623.9524.1123.1723.3122.68-1.10%2,309,600
Mar 30, 202623.5623.7523.0423.5722.93-0.34%1,993,561
Mar 27, 202623.1023.7122.9223.6523.012.16%2,085,649
Mar 26, 202623.6023.7523.0323.1522.52-1.32%1,772,548
Mar 25, 202623.2323.5223.1623.4622.821.73%1,975,441
Mar 24, 202622.7523.0922.3323.0622.433.41%2,858,552
Mar 23, 202623.0023.1222.0522.3021.69-4.74%3,264,838
Mar 20, 202624.0824.2523.4123.4122.77-2.70%2,467,300
Mar 19, 202624.6624.7623.9924.0623.41-2.94%2,343,903
Mar 18, 202624.5824.8724.3024.7924.121.35%1,844,127
Mar 17, 202625.4025.4024.4624.4623.79-2.90%2,698,277