Panda Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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