Panda Dairy Corporation (300898.SZ) SHZ
22.61
-0.61(-2.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.61
-0.61(-2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 23.36 | 22.64 | 22.64 | 23.36 | 22.55 | 1.81M |
| April 02, 2026 | 23.51 | 23.22 | 23.22 | 23.76 | 23.05 | 1.81M |
| April 01, 2026 | 23.7 | 23.63 | 23.63 | 23.85 | 23.33 | 2.17M |
| March 31, 2026 | 23.95 | 23.31 | 23.31 | 24.11 | 23.17 | 2.31M |
| March 30, 2026 | 23.56 | 23.57 | 23.57 | 23.75 | 23.04 | 1.99M |
| March 27, 2026 | 23.1 | 23.65 | 23.65 | 23.71 | 22.92 | 2.12M |
| March 26, 2026 | 23.6 | 23.15 | 23.15 | 23.75 | 23.03 | 1.77M |
| March 25, 2026 | 23.23 | 23.46 | 23.46 | 23.52 | 23.16 | 1.98M |
| March 24, 2026 | 24.08 | 23.06 | 23.06 | 24.08 | 22.33 | 2.86M |
| March 23, 2026 | 23 | 22.3 | 22.3 | 23.12 | 22.05 | 3.26M |
| March 20, 2026 | 24.08 | 23.41 | 23.41 | 24.25 | 23.41 | 2.47M |
| March 19, 2026 | 24.66 | 24.06 | 24.06 | 24.76 | 23.99 | 2.34M |
| March 18, 2026 | 24.58 | 24.79 | 24.79 | 24.87 | 24.3 | 1.84M |
| March 17, 2026 | 25.4 | 24.46 | 24.46 | 25.4 | 24.46 | 2.7M |
| March 16, 2026 | 24.99 | 25.19 | 25.19 | 25.4 | 24.88 | 1.99M |
| March 13, 2026 | 25 | 25.07 | 25.07 | 25.4 | 24.86 | 2.37M |
| March 12, 2026 | 25.48 | 25.06 | 25.06 | 25.48 | 24.93 | 2.73M |
| March 11, 2026 | 25.94 | 25.42 | 25.42 | 26 | 25.37 | 2.68M |
| March 10, 2026 | 25.25 | 25.83 | 25.83 | 25.92 | 25.25 | 1.23M |
| March 09, 2026 | 25.49 | 25.47 | 25.47 | 25.74 | 25.16 | 2.54M |
| March 06, 2026 | 25.25 | 25.86 | 25.86 | 25.95 | 25.22 | 2.51M |
| March 05, 2026 | 25.55 | 25.38 | 25.38 | 25.76 | 25.22 | 2.48M |
| March 04, 2026 | 27.12 | 25.34 | 25.34 | 27.12 | 24.98 | 2.17M |
| March 03, 2026 | 26.3 | 25.38 | 25.38 | 26.4 | 25.3 | 3.84M |
| March 02, 2026 | 26.9 | 26.22 | 26.22 | 27.15 | 26.14 | 4.01M |
| February 27, 2026 | 27.12 | 27.26 | 27.26 | 27.32 | 27.08 | 3.08M |
| February 26, 2026 | 27.49 | 27.16 | 27.16 | 27.75 | 27.01 | 3.33M |
| February 25, 2026 | 27.6 | 27.55 | 27.55 | 27.83 | 27.52 | 2.48M |
| February 24, 2026 | 27.57 | 27.6 | 27.6 | 27.79 | 27.35 | 3.56M |
| February 13, 2026 | 28.39 | 27.03 | 0 | 28.49 | 27.03 | 5.24M |
| February 12, 2026 | 28.2 | 27.84 | 0 | 28.32 | 27.48 | 4.56M |
| February 11, 2026 | 28.68 | 28.32 | 0 | 28.68 | 28.27 | 3.51M |
| February 10, 2026 | 29.25 | 28.69 | 0 | 29.25 | 28.67 | 4.89M |
| February 09, 2026 | 29.82 | 29.31 | 0 | 29.82 | 29.27 | 5.78M |
| February 06, 2026 | 29.53 | 29.89 | 0 | 31.02 | 29.53 | 7.54M |
| February 05, 2026 | 29.38 | 29.53 | 0 | 30.27 | 29.26 | 6.12M |
| February 04, 2026 | 30.2 | 29.52 | 0 | 30.25 | 29.4 | 8.06M |
| February 03, 2026 | 28.75 | 29.59 | 0 | 29.66 | 28.47 | 7.77M |
| February 02, 2026 | 28.46 | 28.69 | 0 | 29.39 | 28.37 | 5.71M |
| January 30, 2026 | 28.73 | 28.56 | 0 | 29.2 | 28.38 | 4.92M |
| January 29, 2026 | 28.48 | 28.98 | 0 | 29.15 | 28.02 | 5.97M |
| January 28, 2026 | 29.12 | 28.49 | 0 | 29.28 | 28.34 | 3.99M |
| January 27, 2026 | 29.26 | 29.12 | 0 | 29.64 | 28.61 | 5.16M |
| January 26, 2026 | 29 | 29.38 | 0 | 29.53 | 28.75 | 6.29M |
| January 23, 2026 | 29.5 | 28.99 | 0 | 29.5 | 28.72 | 4.84M |
| January 22, 2026 | 28.78 | 29.23 | 0 | 29.6 | 28.52 | 6.78M |
| January 21, 2026 | 28.45 | 28.59 | 0 | 28.8 | 28.18 | 3.67M |
| January 20, 2026 | 28.7 | 28.83 | 0 | 29.22 | 28.58 | 6.08M |
| January 19, 2026 | 28.34 | 29.06 | 0 | 29.07 | 28.25 | 9.15M |
| January 16, 2026 | 28.1 | 28.45 | 0 | 28.68 | 27.8 | 6.41M |
| January 15, 2026 | 28.45 | 28.21 | 0 | 28.74 | 27.88 | 5.17M |
| January 14, 2026 | 28.05 | 28.45 | 0 | 28.67 | 27.95 | 7.64M |
| January 13, 2026 | 28.45 | 28.04 | 0 | 28.84 | 27.96 | 7.25M |
| January 12, 2026 | 27.65 | 28.67 | 0 | 28.77 | 27.43 | 9.14M |
| January 09, 2026 | 27.33 | 27.68 | 0 | 27.7 | 27.24 | 6.77M |
| January 08, 2026 | 27.1 | 27.4 | 0 | 27.45 | 26.9 | 6.47M |
| January 07, 2026 | 27.19 | 27.31 | 0 | 27.44 | 26.92 | 5.78M |
| January 06, 2026 | 26.92 | 27.25 | 0 | 27.25 | 26.9 | 6.27M |
| January 05, 2026 | 26.95 | 27.09 | 0 | 27.18 | 26.86 | 4.06M |
| December 31, 2025 | 27.14 | 26.93 | 0 | 27.3 | 26.66 | 4.17M |