Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	22.90	22.90	22.22	22.47	21.86	-0.97%	2,278,500
May 22, 2026	22.49	22.88	22.29	22.69	22.07	0.84%	2,018,417
May 21, 2026	23.19	23.45	22.43	22.50	21.89	-2.98%	3,018,361
May 20, 2026	23.50	23.55	23.00	23.19	22.56	-1.44%	2,609,601
May 19, 2026	23.69	23.98	23.21	23.53	22.89	-0.80%	3,440,400
May 18, 2026	23.55	23.77	23.32	23.72	23.07	0.72%	2,849,200
May 15, 2026	23.96	24.00	23.40	23.55	22.91	-2.40%	3,956,045
May 14, 2026	24.26	24.66	24.05	24.13	23.47	-0.21%	3,857,842
May 13, 2026	24.36	24.47	23.99	24.18	23.52	-0.37%	2,904,312
May 12, 2026	24.68	24.88	24.15	24.27	23.61	-2.53%	3,635,266
May 11, 2026	24.76	24.96	24.44	24.90	24.22	0.16%	3,811,122
May 8, 2026	24.45	24.97	24.28	24.86	24.18	2.35%	4,811,230
May 7, 2026	24.30	24.62	24.16	24.29	23.63	-0.04%	3,615,744
May 6, 2026	24.01	24.43	23.98	24.30	23.64	1.08%	3,793,143
Apr 30, 2026	24.25	24.51	23.96	24.04	23.39	-0.46%	3,319,468
Apr 29, 2026	23.83	24.37	23.76	24.15	23.49	1.30%	4,324,905
Apr 28, 2026	23.86	24.20	23.37	23.84	23.19	-1.85%	5,093,176
Apr 27, 2026	23.71	24.32	23.52	24.29	23.63	2.10%	4,498,954
Apr 24, 2026	24.08	24.29	23.70	23.79	23.14	-2.42%	4,982,052
Apr 23, 2026	23.92	25.16	23.85	24.38	23.72	1.58%	7,944,945
Apr 22, 2026	24.08	24.11	23.51	24.00	23.35	0.38%	3,548,700
Apr 21, 2026	24.10	24.46	23.72	23.91	23.26	-0.66%	4,018,787
Apr 20, 2026	24.26	24.26	23.86	24.07	23.42	-1.03%	4,622,842
Apr 17, 2026	23.95	24.50	23.90	24.32	23.66	1.21%	6,615,404
Apr 16, 2026	23.65	24.18	23.22	24.03	23.38	1.61%	6,690,784
Apr 15, 2026	23.30	23.91	23.11	23.65	23.01	1.90%	5,246,300
Apr 14, 2026	23.36	23.40	22.85	23.21	22.58	0.17%	2,387,600
Apr 13, 2026	23.22	23.28	23.04	23.17	22.54	-0.64%	1,845,800
Apr 10, 2026	23.09	23.57	23.09	23.32	22.69	1.61%	2,446,512
Apr 9, 2026	23.57	23.64	22.89	22.95	22.33	-2.84%	2,598,200
Apr 8, 2026	23.37	23.63	23.09	23.62	22.98	2.70%	2,166,163