Juneyao Airlines Co., Ltd - 603885.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.76	12.68	12.68	12.85	12.63	21.62M
August 15, 2025	12.51	12.81	12.81	12.9	12.49	21.77M
August 14, 2025	12.73	12.55	12.55	12.74	12.46	17.58M
August 13, 2025	12.6	12.73	12.73	12.78	12.59	23.07M
August 12, 2025	12.55	12.55	12.55	12.62	12.53	10.73M
August 11, 2025	12.52	12.57	12.57	12.61	12.45	11.76M
August 08, 2025	12.47	12.52	12.52	12.54	12.4	11.24M
August 07, 2025	12.4	12.47	12.47	12.51	12.31	19.21M
August 06, 2025	12.51	12.43	12.43	12.52	12.37	15.28M
August 05, 2025	12.36	12.5	12.5	12.59	12.35	16.35M
August 04, 2025	12.24	12.39	12.39	12.4	12.21	15.32M
August 01, 2025	12.28	12.29	12.29	12.31	12.19	15.72M
July 31, 2025	12.59	12.24	12.24	12.6	12.17	33.15M
July 30, 2025	12.64	12.63	12.63	12.68	12.53	22.33M
July 29, 2025	12.77	12.65	12.65	12.85	12.62	24.34M
July 28, 2025	12.94	12.8	12.8	13.05	12.76	20.7M
July 25, 2025	13.1	12.98	12.98	13.33	12.97	20.34M
July 24, 2025	13.03	13.06	13.06	13.15	12.95	21.98M
July 23, 2025	12.99	13.11	13.11	13.26	12.99	54.33M
July 22, 2025	12.72	12.76	12.76	12.77	12.6	16.14M
July 21, 2025	12.58	12.7	12.7	12.72	12.56	17.39M
July 18, 2025	12.57	12.59	12.59	12.64	12.51	13.99M
July 17, 2025	12.58	12.6	12.6	12.62	12.54	9.92M
July 16, 2025	12.53	12.57	12.57	12.64	12.51	11.23M
July 15, 2025	12.84	12.53	12.53	12.91	12.49	23.75M
July 14, 2025	12.89	12.79	12.79	12.9	12.76	14.34M
July 11, 2025	12.86	12.91	12.91	13.01	12.85	22.82M
July 10, 2025	12.82	12.78	12.78	12.87	12.69	23.08M
July 09, 2025	12.81	12.83	12.83	12.99	12.76	21.99M
July 08, 2025	12.94	12.96	12.96	12.96	12.85	24.08M
July 07, 2025	12.91	12.96	12.96	13.01	12.88	13.93M
July 04, 2025	13.02	12.9	12.9	13.03	12.84	17.16M
July 03, 2025	13.13	13.01	13.01	13.16	12.96	12.93M
July 02, 2025	13.42	13.13	13.13	13.44	13.11	14.91M
July 01, 2025	13.45	13.38	13.38	13.53	13.36	8.52M
June 30, 2025	13.66	13.47	13.47	13.91	13.32	14.69M
June 27, 2025	13.59	13.7	13.7	13.81	13.51	8.03M
June 26, 2025	13.63	13.56	13.56	13.75	13.48	10.36M
June 25, 2025	13.5	13.68	13.68	13.75	13.48	8.94M
June 24, 2025	13.45	13.52	13.52	13.73	13.45	21.09M
June 23, 2025	13.13	13.05	13.05	13.13	12.8	12.03M
June 20, 2025	13.2	13.13	13.13	13.37	13.08	10.09M
June 19, 2025	13.39	13.2	13.2	13.4	13.14	9.21M
June 18, 2025	13.4	13.36	13.36	13.55	13.28	6.12M
June 17, 2025	13.54	13.49	13.49	13.79	13.45	10.62M
June 16, 2025	13.53	13.45	13.45	13.58	13.26	12.92M
June 13, 2025	13.8	13.56	13.56	14.1	13.4	29.22M
June 12, 2025	14.18	14.04	14.04	14.3	13.87	8.51M
June 11, 2025	14.24	14.25	14.25	14.34	14.09	8.86M
June 10, 2025	14.06	14.25	14.25	14.48	14.05	12.59M
June 09, 2025	13.8	14.09	14.09	14.18	13.67	14.7M
June 06, 2025	13.73	13.84	13.84	13.9	13.62	5.93M
June 05, 2025	13.67	13.8	13.8	14.05	13.63	9.84M
June 04, 2025	13.76	13.68	13.68	13.87	13.46	16.33M
June 03, 2025	13.8	13.9	13.9	14.05	13.33	19.89M
May 30, 2025	14.19	13.92	13.92	14.3	13.89	12.09M
May 29, 2025	14.18	14.16	14.16	14.31	13.8	15.77M
May 28, 2025	13.9	14.24	14.24	14.43	13.79	16.72M
May 27, 2025	13.8	14	14	14.23	13.78	19.43M
May 26, 2025	13.39	13.8	13.8	13.95	13.39	18.84M

Juneyao Airlines Co., Ltd (603885.SS) SHH