Juneyao Grand Healthy DrinksCo.,Ltd. (605388.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9.86 | 10.10 | 9.65 | 9.70 | 9.70 | 10,995,900 |
| 21 May 2024 | 10.50 | 10.69 | 9.73 | 9.86 | 9.86 | 24,987,930 |
| 20 May 2024 | 9.50 | 10.09 | 9.50 | 10.09 | 10.09 | 11,412,694 |
| 17 May 2024 | 9.11 | 9.24 | 9.04 | 9.17 | 9.17 | 3,160,100 |
| 16 May 2024 | 9.00 | 9.24 | 8.96 | 9.11 | 9.11 | 4,022,000 |
| 15 May 2024 | 9.09 | 9.12 | 8.97 | 9.01 | 9.01 | 3,106,351 |
| 14 May 2024 | 8.91 | 9.13 | 8.90 | 9.09 | 9.09 | 4,478,100 |
| 13 May 2024 | 9.16 | 9.18 | 8.86 | 8.91 | 8.91 | 6,228,422 |
| 10 May 2024 | 9.65 | 9.73 | 9.24 | 9.25 | 9.25 | 12,511,900 |
| 09 May 2024 | 9.10 | 9.76 | 9.09 | 9.60 | 9.60 | 11,895,689 |
| 08 May 2024 | 9.05 | 9.16 | 8.97 | 9.07 | 9.07 | 6,112,683 |
| 07 May 2024 | 9.22 | 9.23 | 9.03 | 9.10 | 9.10 | 7,733,373 |
| 06 May 2024 | 8.95 | 9.45 | 8.88 | 9.22 | 9.22 | 11,702,500 |
| 30 Apr 2024 | 8.74 | 8.78 | 8.63 | 8.77 | 8.77 | 3,343,800 |
| 29 Apr 2024 | 8.39 | 8.74 | 8.37 | 8.73 | 8.73 | 4,792,402 |
| 26 Apr 2024 | 8.19 | 8.39 | 8.15 | 8.32 | 8.32 | 4,935,570 |
| 25 Apr 2024 | 8.12 | 8.20 | 8.06 | 8.16 | 8.16 | 3,567,877 |
| 24 Apr 2024 | 8.15 | 8.19 | 8.02 | 8.14 | 8.14 | 3,378,400 |
| 23 Apr 2024 | 8.02 | 8.19 | 7.95 | 8.12 | 8.12 | 4,536,400 |
| 22 Apr 2024 | 7.91 | 8.09 | 7.73 | 8.01 | 8.01 | 4,468,000 |
| 19 Apr 2024 | 8.11 | 8.17 | 7.86 | 7.99 | 7.99 | 5,655,700 |
| 18 Apr 2024 | 8.04 | 8.25 | 7.86 | 8.13 | 8.13 | 4,714,810 |
| 17 Apr 2024 | 7.69 | 8.14 | 7.69 | 8.02 | 8.02 | 7,167,086 |
| 16 Apr 2024 | 8.15 | 8.16 | 7.59 | 7.59 | 7.59 | 6,906,138 |
| 15 Apr 2024 | 8.52 | 8.63 | 8.07 | 8.21 | 8.21 | 5,756,571 |
| 12 Apr 2024 | 8.83 | 8.92 | 8.55 | 8.59 | 8.59 | 6,080,580 |
| 11 Apr 2024 | 8.88 | 9.03 | 8.75 | 8.82 | 8.82 | 3,817,835 |
| 10 Apr 2024 | 9.12 | 9.16 | 8.84 | 8.90 | 8.90 | 3,721,372 |
| 09 Apr 2024 | 8.96 | 9.18 | 8.83 | 9.15 | 9.15 | 4,605,874 |
| 08 Apr 2024 | 9.22 | 9.22 | 8.96 | 8.99 | 8.99 | 5,391,210 |
| 03 Apr 2024 | 9.20 | 9.24 | 9.03 | 9.23 | 9.23 | 3,608,517 |
| 02 Apr 2024 | 9.15 | 9.24 | 9.08 | 9.22 | 9.22 | 4,161,407 |
| 01 Apr 2024 | 9.05 | 9.25 | 9.04 | 9.13 | 9.13 | 5,834,102 |
| 29 Mar 2024 | 8.90 | 9.00 | 8.83 | 9.06 | 9.06 | 1,427,300 |
| 28 Mar 2024 | 8.85 | 9.03 | 8.72 | 8.91 | 8.91 | 3,856,746 |
| 27 Mar 2024 | 8.99 | 9.15 | 8.81 | 8.81 | 8.81 | 3,653,058 |
| 26 Mar 2024 | 8.90 | 9.08 | 8.83 | 8.99 | 8.99 | 3,728,345 |
| 25 Mar 2024 | 9.16 | 9.19 | 8.95 | 8.96 | 8.96 | 3,400,600 |
| 22 Mar 2024 | 9.34 | 9.40 | 9.03 | 9.21 | 9.21 | 4,807,900 |
| 21 Mar 2024 | 9.40 | 9.47 | 9.19 | 9.38 | 9.38 | 3,637,558 |
| 20 Mar 2024 | 9.29 | 9.39 | 9.23 | 9.39 | 9.39 | 3,112,300 |
| 19 Mar 2024 | 9.31 | 9.48 | 9.25 | 9.32 | 9.32 | 3,683,100 |
| 18 Mar 2024 | 9.12 | 9.31 | 9.11 | 9.31 | 9.31 | 3,739,857 |
| 15 Mar 2024 | 8.93 | 9.12 | 8.85 | 9.12 | 9.12 | 3,736,263 |
| 14 Mar 2024 | 9.03 | 9.08 | 8.81 | 8.93 | 8.93 | 3,837,900 |
| 13 Mar 2024 | 9.12 | 9.12 | 8.93 | 9.02 | 9.02 | 3,953,100 |
| 12 Mar 2024 | 8.97 | 9.12 | 8.89 | 9.12 | 9.12 | 4,008,042 |
| 11 Mar 2024 | 8.74 | 8.92 | 8.69 | 8.92 | 8.92 | 3,796,600 |
| 08 Mar 2024 | 8.76 | 8.80 | 8.66 | 8.72 | 8.72 | 3,248,942 |
| 07 Mar 2024 | 8.82 | 9.05 | 8.76 | 8.79 | 8.79 | 4,102,367 |
| 06 Mar 2024 | 8.78 | 8.92 | 8.69 | 8.83 | 8.83 | 3,143,406 |
| 05 Mar 2024 | 9.01 | 9.02 | 8.75 | 8.82 | 8.82 | 5,547,700 |
| 04 Mar 2024 | 8.96 | 9.22 | 8.72 | 9.08 | 9.08 | 7,021,122 |
| 01 Mar 2024 | 8.83 | 8.96 | 8.74 | 8.95 | 8.95 | 4,359,903 |
| 29 Feb 2024 | 8.51 | 8.79 | 8.40 | 8.78 | 8.78 | 4,809,614 |
| 28 Feb 2024 | 9.21 | 9.55 | 8.52 | 8.56 | 8.56 | 8,745,848 |
| 27 Feb 2024 | 9.01 | 9.21 | 8.93 | 9.21 | 9.21 | 4,764,152 |
| 26 Feb 2024 | 8.89 | 9.23 | 8.88 | 9.07 | 9.07 | 6,023,398 |
| 23 Feb 2024 | 8.73 | 8.93 | 8.66 | 8.91 | 8.91 | 6,356,866 |
| 22 Feb 2024 | 8.60 | 8.75 | 8.53 | 8.74 | 8.74 | 5,082,770 |
| 21 Feb 2024 | 8.41 | 8.95 | 8.35 | 8.62 | 8.62 | 7,199,778 |
| 20 Feb 2024 | 8.51 | 8.53 | 8.31 | 8.49 | 8.49 | 5,216,374 |
| 19 Feb 2024 | 8.20 | 8.71 | 8.00 | 8.37 | 8.37 | 9,351,018 |
| 08 Feb 2024 | 7.21 | 7.95 | 7.19 | 7.95 | 7.95 | 8,859,077 |
| 07 Feb 2024 | 7.58 | 7.65 | 6.95 | 7.23 | 7.23 | 9,564,955 |
| 06 Feb 2024 | 7.50 | 7.96 | 7.08 | 7.57 | 7.57 | 9,641,431 |
| 05 Feb 2024 | 8.59 | 8.62 | 7.86 | 7.86 | 7.86 | 5,807,193 |
| 02 Feb 2024 | 9.15 | 9.30 | 8.39 | 8.73 | 8.73 | 4,947,356 |
| 01 Feb 2024 | 9.14 | 9.22 | 8.80 | 9.07 | 9.07 | 4,562,560 |
| 31 Jan 2024 | 9.65 | 9.77 | 9.11 | 9.18 | 9.18 | 4,046,106 |
| 30 Jan 2024 | 10.04 | 10.04 | 9.65 | 9.67 | 9.67 | 2,374,473 |
| 29 Jan 2024 | 10.31 | 10.40 | 9.93 | 10.03 | 10.03 | 2,990,749 |
| 26 Jan 2024 | 10.40 | 10.62 | 10.18 | 10.28 | 10.28 | 3,622,498 |
| 25 Jan 2024 | 10.22 | 10.50 | 10.10 | 10.45 | 10.45 | 3,966,400 |
| 24 Jan 2024 | 10.16 | 10.29 | 9.79 | 10.21 | 10.21 | 3,567,185 |
| 23 Jan 2024 | 10.11 | 10.22 | 9.92 | 10.15 | 10.15 | 3,201,000 |
| 22 Jan 2024 | 10.94 | 11.04 | 10.13 | 10.17 | 10.17 | 3,670,900 |
| 19 Jan 2024 | 11.01 | 11.13 | 10.88 | 10.94 | 10.94 | 2,221,375 |
| 18 Jan 2024 | 11.13 | 11.24 | 10.75 | 11.08 | 11.08 | 3,804,500 |
| 17 Jan 2024 | 11.66 | 11.67 | 11.32 | 11.33 | 11.33 | 2,298,863 |
| 16 Jan 2024 | 11.68 | 11.77 | 11.53 | 11.68 | 11.68 | 2,206,400 |
| 15 Jan 2024 | 11.68 | 11.79 | 11.64 | 11.73 | 11.73 | 2,148,763 |
| 12 Jan 2024 | 11.77 | 12.09 | 11.69 | 11.75 | 11.75 | 2,574,228 |
| 11 Jan 2024 | 11.64 | 11.77 | 11.50 | 11.76 | 11.76 | 2,755,300 |
| 10 Jan 2024 | 11.51 | 11.68 | 11.44 | 11.64 | 11.64 | 3,693,363 |
| 09 Jan 2024 | 11.49 | 11.73 | 11.48 | 11.55 | 11.55 | 2,967,495 |
| 08 Jan 2024 | 11.99 | 12.02 | 11.44 | 11.47 | 11.47 | 3,868,316 |
| 05 Jan 2024 | 12.16 | 12.19 | 11.90 | 11.95 | 11.95 | 2,411,532 |
| 04 Jan 2024 | 12.20 | 12.29 | 12.11 | 12.17 | 12.17 | 2,610,332 |
| 03 Jan 2024 | 12.32 | 12.44 | 12.18 | 12.26 | 12.26 | 2,457,800 |
| 02 Jan 2024 | 12.50 | 12.54 | 12.31 | 12.42 | 12.42 | 2,537,100 |
| 29 Dec 2023 | 12.39 | 12.63 | 12.32 | 12.54 | 12.54 | 3,286,600 |
| 28 Dec 2023 | 12.48 | 12.48 | 12.21 | 12.40 | 12.40 | 2,130,596 |
| 27 Dec 2023 | 12.18 | 12.50 | 12.08 | 12.44 | 12.44 | 2,443,100 |
| 26 Dec 2023 | 12.53 | 12.54 | 12.17 | 12.23 | 12.23 | 1,280,500 |
| 25 Dec 2023 | 12.47 | 12.65 | 12.40 | 12.53 | 12.53 | 1,348,400 |
| 22 Dec 2023 | 12.68 | 12.69 | 12.41 | 12.47 | 12.47 | 1,628,428 |
| 21 Dec 2023 | 12.48 | 12.68 | 12.41 | 12.66 | 12.66 | 1,387,875 |
| 20 Dec 2023 | 12.73 | 12.82 | 12.51 | 12.53 | 12.53 | 1,688,779 |
| 19 Dec 2023 | 12.65 | 12.82 | 12.64 | 12.73 | 12.73 | 1,878,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.