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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.16	27.03	27.03	27.62	26.91	3.33M
September 25, 2025	26.95	27.34	27.34	27.34	26.8	3.96M
September 24, 2025	26.86	27.08	27.08	27.1	26.65	3.58M
September 23, 2025	27.57	26.86	26.86	27.65	26.44	4.86M
September 22, 2025	28.3	27.63	27.63	28.48	27.5	4.43M
September 19, 2025	28.38	28.51	28.51	28.65	28.05	3.95M
September 18, 2025	29	28.47	28.47	29.04	28.41	6.13M
September 17, 2025	29.49	28.73	28.73	29.79	28.73	6.33M
September 16, 2025	29.6	29.7	29.7	29.87	28.99	6.14M
September 15, 2025	29.53	29.45	29.45	29.95	29.2	5.7M
September 12, 2025	30.12	29.69	29.69	30.55	29.53	8.74M
September 11, 2025	30.54	30.35	30.35	30.73	29.64	11.48M
September 10, 2025	29.6	30.98	30.98	31.01	29.33	14.77M
September 09, 2025	29.55	30.17	30.17	30.28	29.35	11.94M
September 08, 2025	29.41	29.53	29.53	29.97	29	8.84M
September 05, 2025	29.03	29.45	29.45	29.51	27.82	12.15M
September 04, 2025	28	29.2	29.2	29.51	27.55	12.89M
September 03, 2025	28.98	27.65	27.65	29.61	27.53	6.27M
September 02, 2025	29.1	28.88	28.88	29.75	28.8	6.67M
September 01, 2025	28.33	29.11	29.11	29.44	28.13	7.4M
August 29, 2025	28.54	28.51	28.51	29.67	28.46	8.11M
August 28, 2025	28.78	28.55	28.55	29.15	27.85	7.13M
August 27, 2025	29	28.98	28.98	29.56	28.76	8.9M
August 26, 2025	29.15	29.24	29.24	29.68	29.05	7.17M
August 25, 2025	28.62	29.44	29.44	29.8	28.41	10.92M
August 22, 2025	28.65	28.62	28.62	28.79	28.09	5.42M
August 21, 2025	28.78	28.63	28.63	29.35	28.4	8.47M
August 20, 2025	28.14	29.17	29.17	29.65	28.05	12.46M
August 19, 2025	28.42	28.37	28.37	29.18	28.2	9.37M
August 18, 2025	27.39	28.06	28.06	28.08	27.31	7.02M
August 15, 2025	27.25	27.42	27.42	27.5	26.96	5.55M
August 14, 2025	27.12	27.58	27.58	27.98	26.9	8.21M
August 13, 2025	27.28	27.27	27.27	27.54	26.92	4.82M
August 12, 2025	27.06	27.02	27.02	27.27	26.92	2.93M
August 11, 2025	26.8	27.11	27.11	27.13	26.8	2.91M
August 08, 2025	27.17	26.88	26.88	27.23	26.7	5.11M
August 07, 2025	27	27.38	27.38	27.58	27	5.5M
August 06, 2025	27.44	27.26	27.26	27.59	26.96	4.15M
August 05, 2025	26.99	27.13	27.13	27.25	26.98	3.85M
August 04, 2025	27.37	27.08	27.08	27.4	26.81	5.54M
August 01, 2025	27.78	27.76	27.76	28.49	27.61	6.25M
July 31, 2025	28.66	28.09	28.09	28.94	28.07	10.7M
July 30, 2025	27.89	29.64	29.64	30.52	27.89	15.94M
July 29, 2025	30.77	28.9	28.9	31.99	28.8	20M
July 28, 2025	27.87	28.59	28.59	28.6	27.7	8M
July 25, 2025	27.88	27.6	27.6	27.9	27.47	4.58M
July 24, 2025	27.11	27.94	27.94	28.18	27.05	8.18M
July 23, 2025	27.02	27.21	27.21	27.83	26.95	6.21M
July 22, 2025	26.87	27.09	27.09	27.15	26.58	4.16M
July 21, 2025	26.81	26.93	26.93	27.03	26.6	2.76M
July 18, 2025	26.8	26.81	26.81	27.17	26.68	4.04M
July 17, 2025	27.48	27.18	27.18	27.88	27.1	6.91M
July 16, 2025	26.51	26.71	26.71	26.91	26.43	2.6M
July 15, 2025	26.91	26.48	26.48	26.96	26.21	3.2M
July 14, 2025	26.86	26.91	26.91	26.92	26.64	1.79M
July 11, 2025	26.77	26.83	26.83	27.05	26.61	2.87M
July 10, 2025	26.81	26.86	26.86	26.95	26.58	2.63M
July 09, 2025	27.34	26.88	26.88	27.48	26.83	3.88M
July 08, 2025	27.05	27.24	27.24	27.3	26.87	4.88M
July 07, 2025	28.29	27.4	27.4	28.5	27.3	5.06M

Panda Dairy Corporation (300898.SZ) SHZ