Panda Dairy Corporation - 300898.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.39	27.03	27.03	28.49	27.03	5.24M
February 12, 2026	28.2	27.84	27.84	28.32	27.48	4.56M
February 11, 2026	28.68	28.32	28.32	28.68	28.27	3.51M
February 10, 2026	29.25	28.69	28.69	29.25	28.67	4.89M
February 09, 2026	29.82	29.31	29.31	29.82	29.27	5.78M
February 06, 2026	29.53	29.89	29.89	31.02	29.53	7.54M
February 05, 2026	29.38	29.53	29.53	30.27	29.26	6.12M
February 04, 2026	30.2	29.52	29.52	30.25	29.4	8.06M
February 03, 2026	28.75	29.59	29.59	29.66	28.47	7.77M
February 02, 2026	28.46	28.69	28.69	29.39	28.37	5.71M
January 30, 2026	28.73	28.56	28.56	29.2	28.38	4.92M
January 29, 2026	28.48	28.98	28.98	29.15	28.02	5.97M
January 28, 2026	29.12	28.49	28.49	29.28	28.34	3.99M
January 27, 2026	29.26	29.12	29.12	29.64	28.61	5.16M
January 26, 2026	29	29.38	29.38	29.53	28.75	6.29M
January 23, 2026	29.5	28.99	28.99	29.5	28.72	4.84M
January 22, 2026	28.78	29.23	29.23	29.6	28.52	6.78M
January 21, 2026	28.45	28.59	28.59	28.8	28.18	3.67M
January 20, 2026	28.7	28.83	28.83	29.22	28.58	6.08M
January 19, 2026	28.34	29.06	29.06	29.07	28.25	9.15M
January 16, 2026	28.1	28.45	28.45	28.68	27.8	6.41M
January 15, 2026	28.45	28.21	28.21	28.74	27.88	5.17M
January 14, 2026	28.05	28.45	28.45	28.67	27.95	7.64M
January 13, 2026	28.45	28.04	28.04	28.84	27.96	7.25M
January 12, 2026	27.65	28.67	28.67	28.77	27.43	9.14M
January 09, 2026	27.33	27.68	27.68	27.7	27.24	6.77M
January 08, 2026	27.1	27.4	27.4	27.45	26.9	6.47M
January 07, 2026	27.19	27.31	27.31	27.44	26.92	5.78M
January 06, 2026	26.92	27.25	27.25	27.25	26.9	6.27M
January 05, 2026	26.95	27.09	27.09	27.18	26.86	4.06M
December 31, 2025	27.14	26.93	26.93	27.3	26.66	4.17M
December 30, 2025	27.43	27.19	27.19	27.6	26.91	4.49M
December 29, 2025	27.93	27.58	27.58	28.2	27.28	5.28M
December 26, 2025	28	28.06	28.06	28.45	27.78	5.46M
December 25, 2025	28.7	28.16	28.16	29	27.8	6.61M
December 24, 2025	29.02	28.71	28.71	29.05	28.23	9.05M
December 23, 2025	30.35	29.2	29.2	30.99	28.83	16.78M
December 22, 2025	29.22	29.83	29.83	29.99	28.9	11.85M
December 19, 2025	28.15	29.47	29.47	29.8	28	12.56M
December 18, 2025	27.81	28.56	28.56	29.06	27.81	9M
December 17, 2025	27.61	28.29	28.29	29.15	27.27	11.57M
December 16, 2025	27.24	27.87	27.87	29.88	27.2	12.75M
December 15, 2025	25.98	27.23	27.23	27.7	25.98	10.38M
December 12, 2025	26.01	25.93	25.93	26.36	25.87	3.57M
December 11, 2025	27.07	26.09	26.09	27.12	26.03	6.06M
December 10, 2025	28.8	27.1	27.1	28.9	27.05	8.79M
December 09, 2025	27.4	28.26	28.26	28.59	26.83	8.14M
December 08, 2025	27.59	27.22	27.22	27.6	27	4.1M
December 05, 2025	26.88	27.38	27.38	27.5	26.21	5.15M
December 04, 2025	27.98	26.86	26.86	28.55	26.85	8.4M
December 03, 2025	28.86	28.62	28.62	29.08	28.2	6.69M
December 02, 2025	28.86	28.86	28.86	29.26	28.6	5.83M
December 01, 2025	29.36	29.09	29.09	29.78	28.94	11.78M
November 28, 2025	27.98	29.42	29.42	29.88	27.8	15.11M
November 27, 2025	28.08	27.78	27.78	28.3	27.64	3.69M
November 26, 2025	27.99	28.05	28.05	28.41	27.74	4.12M
November 25, 2025	27.67	28.06	28.06	28.09	27.3	3.91M
November 24, 2025	27.18	27.45	27.45	27.7	27.04	3.48M
November 21, 2025	27.72	26.91	26.91	28.13	26.72	3.94M
November 20, 2025	28.5	27.86	27.86	28.5	27.65	4.01M

Panda Dairy Corporation (300898.SZ) SHZ