Jiangxi Sunshine Dairy Co., Ltd. - 001318.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.21	14.38	14.38	14.43	14.18	14.44M
August 15, 2025	14.16	14.19	14.19	14.19	14.01	9.4M
August 14, 2025	14.25	14.16	14.16	14.39	14.16	15.95M
August 13, 2025	14.29	14.19	14.19	14.37	14.08	10.12M
August 12, 2025	14.21	14.18	14.18	14.44	14.13	9.6M
August 11, 2025	14.22	14.28	14.28	14.29	14.1	12.68M
August 08, 2025	14.21	14.18	14.18	14.26	13.97	17.04M
August 07, 2025	14.19	14.3	14.3	14.55	14.07	25.26M
August 06, 2025	14.67	14.38	14.38	14.94	14.33	27.83M
August 05, 2025	14.8	14.37	14.37	14.82	14.28	30.54M
August 04, 2025	15.88	14.82	14.82	16.13	14.8	41.21M
August 01, 2025	17.82	16.4	16.4	18.14	16.33	50.64M
July 31, 2025	17	18.14	18.14	18.14	16.69	52.14M
July 30, 2025	14.99	16.49	16.49	16.49	14.77	31.16M
July 29, 2025	14.99	14.99	14.99	14.99	14.25	33.66M
July 28, 2025	13.4	13.63	13.63	13.65	13.4	7.97M
July 25, 2025	13.44	13.4	13.4	13.52	13.38	6.37M
July 24, 2025	13.24	13.47	13.47	13.5	13.2	9.26M
July 23, 2025	13.44	13.22	13.22	13.44	13.21	5.02M
July 22, 2025	13.4	13.43	13.43	13.49	13.24	5.97M
July 21, 2025	13.21	13.45	13.45	13.46	13.17	7.65M
July 18, 2025	13.21	13.32	13.32	13.32	13.12	7.34M
July 17, 2025	13.36	13.42	13.42	13.72	13.32	13.68M
July 16, 2025	13.13	13.19	13.19	13.2	13.06	5.58M
July 15, 2025	13.1	13.17	13.17	13.49	13	10.19M
July 14, 2025	13.03	13.09	13.09	13.09	12.97	2.82M
July 11, 2025	13.05	13.02	13.02	13.1	12.99	3.73M
July 10, 2025	13.06	13.05	13.05	13.08	12.97	3.42M
July 09, 2025	13.1	13.06	13.06	13.18	13.02	4.68M
July 08, 2025	13.05	13.08	13.08	13.11	12.99	4.64M
July 07, 2025	13.03	13.05	13.05	13.25	13.03	5.12M
July 04, 2025	13.25	13.04	13.04	13.26	13.01	6.45M
July 03, 2025	13.31	13.22	13.22	13.32	13.1	8.33M
July 02, 2025	13.11	13.18	13.18	13.47	12.98	12.66M
July 01, 2025	13.18	13.13	13.13	13.21	12.88	10.79M
June 30, 2025	13.26	13.19	13.19	13.4	13.02	17.98M
June 27, 2025	12.85	13.51	13.51	14.17	12.73	28.82M
June 26, 2025	12.47	12.88	12.88	12.99	12.47	9.28M
June 25, 2025	12.53	12.55	12.55	12.75	12.34	4.56M
June 24, 2025	12.3	12.48	12.48	12.49	12.26	2.82M
June 23, 2025	12.06	12.29	12.29	12.31	12.05	2.88M
June 20, 2025	12.27	12.24	12.24	12.36	12.16	2.76M
June 19, 2025	12.68	12.27	12.27	12.68	12.25	4.87M
June 18, 2025	13.05	12.82	12.64	13.06	12.8	5.54M
June 17, 2025	13.11	13.19	13	13.39	13.02	7.15M
June 16, 2025	12.86	13.04	12.86	13.3	12.77	4.18M
June 13, 2025	13.2	12.89	12.89	13.21	12.83	6.21M
June 12, 2025	13.43	13.23	13.23	13.48	13.18	6.38M
June 11, 2025	13.39	13.42	13.42	13.55	13.32	5.87M
June 10, 2025	13.58	13.51	13.51	13.83	13.3	10.07M
June 09, 2025	13.4	13.57	13.57	13.59	13.15	9.24M
June 06, 2025	13.61	13.55	13.55	13.68	13.45	6.06M
June 05, 2025	13.91	13.66	13.66	13.95	13.61	9.68M
June 04, 2025	13.6	13.98	13.98	14.04	13.58	13.68M
June 03, 2025	13.32	13.74	13.74	13.83	13.14	11.07M
May 30, 2025	13.72	13.34	13.34	13.77	13.31	10.78M
May 29, 2025	13.88	13.78	13.78	14	13.56	18.49M
May 28, 2025	13.53	14.08	14.08	14.36	13.45	26.8M
May 27, 2025	13.38	13.42	13.42	13.66	13.3	15.24M
May 26, 2025	12.89	13.15	13.15	13.23	12.81	5.68M

Jiangxi Sunshine Dairy Co., Ltd. (001318.SZ) SHZ