Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.18	21.08	19.98	20.57	20.57	2.24%	5,997,300
Sep 29, 2026	19.98	20.29	19.75	20.12	20.12	-0.64%	3,826,402
Sep 28, 2026	20.20	21.10	20.02	20.25	20.25	2.53%	5,603,077
Sep 24, 2026	19.90	20.17	19.75	19.75	19.75	-1.15%	1,375,300
Sep 23, 2026	20.14	20.37	19.88	19.98	19.98	-1.33%	1,620,000
Sep 22, 2026	19.98	20.48	19.83	20.25	20.25	1.25%	2,477,100
Sep 21, 2026	19.51	20.08	19.42	20.00	20.00	2.67%	2,130,997
Sep 18, 2026	19.34	19.73	19.31	19.48	19.48	0.57%	1,987,500
Sep 17, 2026	19.00	19.37	18.85	19.37	19.37	1.68%	2,155,100
Sep 16, 2026	19.06	19.20	18.86	19.05	19.05	-0.05%	2,006,900
Sep 15, 2026	19.80	19.80	19.06	19.06	19.06	-3.40%	2,080,600
Sep 14, 2026	19.82	20.06	19.50	19.73	19.73	-0.50%	2,050,599
Sep 11, 2026	20.77	20.78	19.73	19.83	19.83	-4.53%	3,495,600
Sep 10, 2026	21.34	21.53	20.64	20.77	20.77	-3.40%	3,065,708
Sep 9, 2026	21.65	21.87	21.31	21.50	21.50	-1.38%	4,275,976
Sep 8, 2026	21.39	22.16	21.30	21.80	21.80	2.40%	6,211,710
Sep 7, 2026	20.69	21.37	20.60	21.29	21.29	2.90%	3,090,499
Sep 4, 2026	20.27	20.96	20.19	20.69	20.69	2.58%	2,834,801
Sep 3, 2026	20.60	20.76	20.12	20.17	20.17	-2.28%	2,221,000
Sep 2, 2026	21.01	21.09	20.44	20.64	20.64	-2.87%	3,111,267
Sep 1, 2026	20.61	21.47	20.61	21.25	21.25	3.11%	4,462,064
Aug 31, 2026	21.00	21.06	20.52	20.61	20.61	-2.04%	2,793,600
Aug 28, 2026	20.59	21.10	20.43	21.04	21.04	2.24%	2,998,900
Aug 27, 2026	20.48	20.89	20.41	20.58	20.58	0.49%	2,752,627
Aug 26, 2026	20.55	20.86	20.23	20.48	20.48	-2.66%	3,608,627
Aug 25, 2026	20.42	21.16	20.00	21.04	21.04	3.04%	3,284,467
Aug 24, 2026	20.68	20.97	20.20	20.42	20.42	-1.40%	3,219,600
Aug 21, 2026	21.03	21.37	20.52	20.71	20.71	-2.54%	2,476,532
Aug 20, 2026	21.50	21.55	20.90	21.25	21.25	0.38%	3,319,900
Aug 19, 2026	21.88	22.49	21.15	21.17	21.17	-4.08%	3,367,100
Aug 18, 2026	21.85	22.34	21.63	22.07	22.07	1.01%	4,632,700
Aug 17, 2026	20.91	22.20	20.91	21.85	21.85	3.31%	5,307,700
Aug 14, 2026	22.00	22.13	20.96	21.15	21.15	-5.45%	6,774,859
Aug 13, 2026	21.92	23.09	21.66	22.37	22.37	2.61%	7,908,066
Aug 12, 2026	21.23	21.93	21.01	21.80	21.80	1.58%	5,918,500
Aug 11, 2026	21.10	22.02	21.00	21.46	21.46	0.47%	7,198,446
Aug 10, 2026	20.36	21.50	20.36	21.36	21.36	4.50%	7,247,101
Aug 7, 2026	20.30	20.50	19.90	20.44	20.44	0.54%	3,348,543
Aug 6, 2026	20.31	20.55	20.11	20.33	20.33	-0.59%	3,271,138
Aug 5, 2026	20.30	20.61	19.96	20.45	20.45	0.49%	3,967,200
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