Jiangxi Sunshine Dairy Co., Ltd. (001318.SZ) SHZ
14.32
-0.17(-1.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.32
-0.17(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.49 | 14.32 | 14.32 | 14.57 | 14.3 | 2.23M |
| March 12, 2026 | 14.6 | 14.49 | 14.49 | 14.6 | 14.36 | 2.5M |
| March 11, 2026 | 14.73 | 14.56 | 14.56 | 14.73 | 14.53 | 2.08M |
| March 10, 2026 | 14.33 | 14.65 | 14.65 | 14.66 | 14.33 | 1.11M |
| March 09, 2026 | 14.45 | 14.47 | 14.47 | 14.68 | 14.31 | 2.69M |
| March 06, 2026 | 14.33 | 14.7 | 14.7 | 14.74 | 14.27 | 3.29M |
| March 05, 2026 | 14.37 | 14.35 | 14.35 | 14.52 | 14.29 | 2.83M |
| March 04, 2026 | 14.73 | 14.17 | 14.17 | 14.73 | 14.06 | 1.71M |
| March 03, 2026 | 14.54 | 14.38 | 14.38 | 14.65 | 14.33 | 4.34M |
| March 02, 2026 | 14.88 | 14.57 | 14.57 | 15.09 | 14.52 | 3.9M |
| February 27, 2026 | 14.73 | 15.03 | 15.03 | 15.03 | 14.69 | 3.48M |
| February 26, 2026 | 14.96 | 14.74 | 14.74 | 14.98 | 14.68 | 3.17M |
| February 25, 2026 | 14.87 | 14.95 | 14.95 | 15.02 | 14.87 | 2.6M |
| February 24, 2026 | 14.71 | 14.86 | 14.86 | 14.91 | 14.71 | 2.18M |
| February 13, 2026 | 14.95 | 14.78 | 0 | 15.05 | 14.78 | 2.96M |
| February 12, 2026 | 15.07 | 14.79 | 0 | 15.12 | 14.77 | 3.96M |
| February 11, 2026 | 15.15 | 15.06 | 0 | 15.18 | 15.02 | 2.39M |
| February 10, 2026 | 15.28 | 15.14 | 0 | 15.28 | 14.96 | 4.2M |
| February 09, 2026 | 15.25 | 15.28 | 0 | 15.31 | 15.14 | 3.97M |
| February 06, 2026 | 15.38 | 15.25 | 0 | 15.7 | 15.15 | 6.05M |
| February 05, 2026 | 15.14 | 15.43 | 0 | 15.78 | 15.09 | 9.11M |
| February 04, 2026 | 15.47 | 15.23 | 0 | 15.65 | 15.08 | 5.96M |
| February 03, 2026 | 15.06 | 15.21 | 0 | 15.22 | 14.96 | 4.31M |
| February 02, 2026 | 15.03 | 15.06 | 0 | 15.44 | 14.94 | 5.36M |
| January 30, 2026 | 15.21 | 15.04 | 0 | 15.3 | 14.89 | 4.9M |
| January 29, 2026 | 15 | 15.38 | 0 | 15.38 | 14.77 | 7.14M |
| January 28, 2026 | 15.16 | 15.02 | 0 | 15.2 | 14.9 | 4.42M |
| January 27, 2026 | 15.5 | 15.16 | 0 | 15.59 | 14.8 | 7.26M |
| January 26, 2026 | 15.92 | 15.65 | 0 | 15.92 | 15.46 | 6.94M |
| January 23, 2026 | 16.22 | 16.02 | 0 | 16.23 | 15.95 | 9.44M |
| January 22, 2026 | 16.08 | 16.2 | 0 | 16.23 | 15.97 | 9.51M |
| January 21, 2026 | 15.8 | 16.14 | 0 | 16.14 | 15.62 | 13.4M |
| January 20, 2026 | 15.92 | 15.82 | 0 | 16.14 | 15.64 | 9.22M |
| January 19, 2026 | 15.74 | 15.92 | 0 | 15.99 | 15.64 | 10.57M |
| January 16, 2026 | 15.45 | 15.74 | 0 | 15.83 | 15.37 | 9.53M |
| January 15, 2026 | 15.39 | 15.45 | 0 | 15.92 | 15.34 | 7.31M |
| January 14, 2026 | 15.41 | 15.5 | 0 | 15.75 | 15.28 | 8.72M |
| January 13, 2026 | 15.9 | 15.45 | 0 | 15.98 | 15.41 | 9.86M |
| January 12, 2026 | 15.66 | 15.99 | 0 | 16.04 | 15.66 | 11.19M |
| January 09, 2026 | 15.5 | 15.73 | 0 | 15.75 | 15.46 | 8.17M |
| January 08, 2026 | 15.59 | 15.55 | 0 | 15.66 | 15.31 | 7.53M |
| January 07, 2026 | 15.66 | 15.55 | 0 | 15.81 | 15.48 | 7.89M |
| January 06, 2026 | 15.6 | 15.76 | 0 | 15.76 | 15.45 | 9.42M |
| January 05, 2026 | 15.44 | 15.55 | 0 | 15.62 | 15.33 | 6.16M |
| December 31, 2025 | 15.84 | 15.58 | 0 | 15.85 | 15.51 | 8.03M |
| December 30, 2025 | 15.6 | 15.84 | 0 | 15.85 | 15.19 | 14.36M |
| December 29, 2025 | 15.71 | 15.44 | 0 | 15.83 | 15.28 | 13.16M |
| December 26, 2025 | 15.83 | 15.88 | 0 | 16.73 | 15.68 | 15.93M |
| December 25, 2025 | 16.05 | 15.87 | 0 | 16.21 | 15.61 | 12.75M |
| December 24, 2025 | 15.86 | 16.21 | 0 | 16.4 | 15.55 | 18.7M |
| December 23, 2025 | 17.28 | 16.45 | 0 | 17.41 | 16.11 | 26.06M |
| December 22, 2025 | 16.71 | 16.73 | 0 | 16.87 | 16.53 | 19.54M |
| December 19, 2025 | 16.41 | 16.91 | 0 | 17.26 | 16.17 | 32.2M |
| December 18, 2025 | 16.56 | 16.57 | 0 | 16.97 | 16.4 | 25.74M |
| December 17, 2025 | 16.72 | 16.81 | 0 | 17.41 | 16.25 | 37.39M |
| December 16, 2025 | 16.98 | 16.67 | 0 | 17.83 | 16.56 | 46.92M |
| December 15, 2025 | 15.05 | 16.21 | 0 | 16.21 | 15.05 | 7.54M |
| December 12, 2025 | 15.2 | 14.74 | 0 | 15.39 | 14.72 | 11.94M |
| December 11, 2025 | 15.96 | 15.56 | 0 | 16 | 15.52 | 11.67M |
| December 10, 2025 | 16.03 | 16.07 | 0 | 16.29 | 15.89 | 15.2M |