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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	14.16	14.05	14.05	14.24	13.98	17.46M
October 20, 2025	13.99	14.23	14.23	14.55	13.95	35.09M
October 17, 2025	13.65	14.1	14.1	14.3	13.55	28.76M
October 16, 2025	14.05	13.65	13.65	14.1	13.59	21.44M
October 15, 2025	13.27	14.05	14.05	14.19	13.13	39.13M
October 14, 2025	13.26	13.16	13.16	13.32	13.11	10.17M
October 13, 2025	13.36	13.22	13.22	13.43	13.2	11.57M
October 10, 2025	13.6	13.59	13.59	13.9	13.5	14.62M
October 09, 2025	13.45	13.7	13.7	13.72	13.18	18.93M
September 30, 2025	13.59	13.6	13.6	13.75	13.41	12.14M
September 29, 2025	13.59	13.58	13.58	13.62	13.35	15.2M
September 26, 2025	13.37	13.6	13.6	13.65	13.25	15.41M
September 25, 2025	13.38	13.4	13.4	13.58	13.26	12.57M
September 24, 2025	13.38	13.4	13.4	13.42	13.27	9.9M
September 23, 2025	13.45	13.42	13.42	13.49	13.18	15.45M
September 22, 2025	13.47	13.52	13.52	13.58	13.28	13.73M
September 19, 2025	13.24	13.54	13.54	13.56	13.16	18.28M
September 18, 2025	13.51	13.25	13.25	13.56	13.16	25.43M
September 17, 2025	13.2	13.59	13.59	13.6	13.15	31.51M
September 16, 2025	13.08	13.19	13.19	13.29	12.94	18.4M
September 15, 2025	13.03	13.09	13.09	13.18	12.95	18.76M
September 12, 2025	12.88	13.05	13.05	13.15	12.82	24.23M
September 11, 2025	12.82	12.85	12.85	12.88	12.56	22.43M
September 10, 2025	13	12.81	12.81	13.02	12.78	16.28M
September 09, 2025	12.92	13.03	13.03	13.12	12.9	23.54M
September 08, 2025	12.77	12.96	12.96	13.05	12.75	29.72M
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

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