Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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