Xinjiang Tianrun Dairy Co., Ltd. - 600419.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.26	10.2	10.2	10.27	10.08	4.32M
September 25, 2025	10.26	10.18	10.18	10.38	10.14	4.73M
September 24, 2025	10.1	10.26	10.26	10.51	10.03	6.91M
September 23, 2025	10.16	10.08	10.08	10.25	9.91	4.66M
September 22, 2025	10.28	10.16	10.16	10.29	10.1	4.98M
September 19, 2025	10.11	10.28	10.28	10.38	10.01	8.76M
September 18, 2025	10.39	10.1	10.1	10.41	10.05	9.1M
September 17, 2025	10.58	10.34	10.34	10.59	10.31	7.17M
September 16, 2025	10.66	10.56	10.56	10.7	10.51	5.68M
September 15, 2025	10.65	10.7	10.7	10.79	10.6	7.33M
September 12, 2025	10.76	10.66	10.66	10.82	10.61	5.14M
September 11, 2025	10.77	10.76	10.76	10.77	10.6	5.49M
September 10, 2025	10.64	10.74	10.74	10.75	10.56	4.17M
September 09, 2025	10.83	10.66	10.66	10.83	10.6	4.88M
September 08, 2025	10.66	10.73	10.73	10.85	10.64	7.63M
September 05, 2025	10.61	10.66	10.66	10.67	10.38	6.45M
September 04, 2025	10.47	10.69	10.69	10.75	10.37	8.13M
September 03, 2025	10.94	10.45	10.45	11.04	10.27	10.21M
September 02, 2025	11.05	10.89	10.89	11.11	10.83	5.91M
September 01, 2025	11.09	11.01	11.01	11.36	10.97	8.84M
August 29, 2025	11.06	11.12	11.12	11.25	11.01	5.74M
August 28, 2025	10.95	11.05	11.05	11.17	10.76	6.77M
August 27, 2025	11.28	11.01	11.01	11.32	11.01	7.98M
August 26, 2025	11.27	11.28	11.28	11.41	11.25	7.47M
August 25, 2025	11.59	11.31	11.31	11.59	11.25	13.03M
August 22, 2025	11.72	11.5	11.5	11.8	11.41	7.66M
August 21, 2025	11.5	11.62	11.62	11.69	11.38	5.68M
August 20, 2025	11.3	11.48	11.48	11.54	11.25	6.71M
August 19, 2025	11.24	11.33	11.33	11.43	11.24	5.95M
August 18, 2025	11.19	11.24	11.24	11.55	11.16	8.07M
August 15, 2025	11.08	11.04	11.04	11.13	10.9	5.41M
August 14, 2025	11.22	11.05	11.05	11.45	11.04	5.87M
August 13, 2025	11.5	11.3	11.3	11.86	11.26	8.95M
August 12, 2025	11.21	11.5	11.5	11.6	11.1	9.4M
August 11, 2025	11.22	11.21	11.21	11.33	11.13	6.19M
August 08, 2025	10.98	11.24	11.24	11.34	10.86	7.26M
August 07, 2025	10.81	10.98	10.98	11.02	10.76	4.79M
August 06, 2025	10.77	10.8	10.8	10.82	10.68	3.72M
August 05, 2025	10.78	10.77	10.77	10.84	10.71	3.76M
August 04, 2025	10.68	10.77	10.77	10.82	10.62	4.73M
August 01, 2025	10.65	10.62	10.62	10.77	10.61	3.75M
July 31, 2025	10.85	10.65	10.65	10.91	10.58	6.97M
July 30, 2025	10.7	10.94	10.94	11.08	10.64	11.38M
July 29, 2025	11.61	10.83	10.83	11.66	10.74	17.4M
July 28, 2025	11.1	11.2	11.2	11.3	10.95	7.05M
July 25, 2025	10.84	11.09	11.09	11.27	10.84	9.61M
July 24, 2025	10.79	11.04	11.04	11.32	10.71	15.38M
July 23, 2025	10.56	10.61	10.61	10.76	10.56	6.21M
July 22, 2025	10.59	10.6	10.6	10.71	10.51	5.72M
July 21, 2025	10.43	10.59	10.59	10.7	10.41	6.3M
July 18, 2025	10.6	10.47	10.47	10.62	10.42	5.2M
July 17, 2025	10.51	10.6	10.6	10.84	10.5	8.59M
July 16, 2025	10.3	10.47	10.47	10.59	10.24	7.26M
July 15, 2025	10.75	10.32	10.32	10.75	10.19	8.98M
July 14, 2025	10.79	10.59	10.59	11.04	10.52	18.44M
July 11, 2025	10.35	10.51	10.51	10.85	10.35	18.08M
July 10, 2025	10	10	10	10.13	9.94	4.7M
July 09, 2025	9.85	9.99	9.99	10.01	9.85	5.75M
July 08, 2025	9.83	9.86	9.86	9.87	9.78	3.3M
July 07, 2025	9.87	9.83	9.83	9.94	9.79	3.67M

Xinjiang Tianrun Dairy Co., Ltd. (600419.SS) SHH