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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.58	13.72	13.72	13.78	13.39	18.83M
December 03, 2025	13.16	13.52	13.52	13.62	13.13	19.89M
December 02, 2025	13.4	13.17	13.17	13.41	13.1	10.19M
December 01, 2025	12.66	13.33	13.33	13.37	12.63	26.49M
November 28, 2025	12.71	12.78	12.78	12.9	12.62	13.37M
November 27, 2025	12.73	12.71	12.71	12.82	12.49	26.8M
November 26, 2025	12.57	12.76	12.76	12.98	12.57	40.96M
November 25, 2025	12.77	12.49	12.49	12.77	12.4	41.3M
November 24, 2025	13	12.77	12.77	13.29	12.67	29.64M
November 21, 2025	13.29	13.24	13.24	13.54	13.2	14.6M
November 20, 2025	14.08	13.37	13.37	14.08	13.29	26.77M
November 19, 2025	14.23	14.06	14.06	14.4	13.86	22.81M
November 18, 2025	14.33	14.24	14.24	14.38	13.8	23.29M
November 17, 2025	14.5	14.33	14.33	14.78	14.17	29.44M
November 14, 2025	14.82	14.78	14.78	15.1	14.55	26.58M
November 13, 2025	14.8	14.75	14.75	14.98	14.51	21.6M
November 12, 2025	14.23	14.67	14.67	15	14.11	33.03M
November 11, 2025	14.05	14.26	14.26	14.36	13.98	25.59M
November 10, 2025	13.21	14.04	14.04	14.27	13.17	39.84M
November 07, 2025	13.33	13.23	13.23	13.42	13.16	7.85M
November 06, 2025	13.12	13.33	13.33	13.44	13.05	12.37M
November 05, 2025	12.88	13.13	13.13	13.18	12.88	10.5M
November 04, 2025	13.2	13	13	13.37	12.92	12.52M
November 03, 2025	12.85	13.2	13.2	13.21	12.85	20.89M
October 31, 2025	13.38	12.95	12.95	13.38	12.56	51M
October 30, 2025	13.57	13.55	13.55	13.75	13.4	13.39M
October 29, 2025	13.54	13.57	13.57	13.7	13.36	18.82M
October 28, 2025	13.52	13.55	13.55	13.7	13.46	10.91M
October 27, 2025	13.57	13.46	13.46	13.78	13.45	13.12M
October 24, 2025	13.85	13.57	13.57	13.85	13.48	13.48M
October 23, 2025	13.86	13.84	13.84	14.03	13.6	11.19M
October 22, 2025	14.05	13.86	13.86	14.15	13.84	12.42M
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

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