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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.44	12.73	12.73	12.77	12.41	27.68M
September 04, 2025	12.22	12.49	12.49	12.53	12.21	22.72M
September 03, 2025	12.4	12.23	12.23	12.43	12.2	12.56M
September 02, 2025	12.43	12.4	12.4	12.47	12.32	14.64M
September 01, 2025	12.6	12.43	12.43	12.61	12.39	20.53M
August 29, 2025	12.61	12.6	12.6	12.73	12.55	22.71M
August 28, 2025	12.52	12.54	12.54	12.63	12.37	20.9M
August 27, 2025	12.74	12.55	12.55	12.82	12.52	30.6M
August 26, 2025	12.74	12.72	12.72	12.87	12.67	35.97M
August 25, 2025	12.69	12.76	12.76	12.76	12.58	29.56M
August 22, 2025	12.78	12.69	12.69	12.83	12.56	22.37M
August 21, 2025	12.73	12.82	12.82	12.87	12.69	17.74M
August 20, 2025	12.63	12.74	12.74	12.75	12.59	11.26M
August 19, 2025	12.65	12.65	12.65	12.83	12.6	14.12M
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

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