STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Juneyao Airlines Co., Ltd (603885.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

12.31

+0.12

(+0.98%)

At close: 03:00PM CST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	12.40	12.62	12.21	12.31	12.31	22,671,426
Apr 29, 2024	12.38	12.39	11.87	12.19	12.19	32,850,350
Apr 26, 2024	12.40	12.53	12.25	12.53	12.53	22,706,261
Apr 25, 2024	12.35	12.55	12.15	12.47	12.47	15,285,045
Apr 24, 2024	12.30	12.50	12.28	12.39	12.39	12,455,030
Apr 23, 2024	12.25	12.44	12.18	12.34	12.34	12,846,885
Apr 22, 2024	11.91	12.38	11.90	12.32	12.32	19,291,948
Apr 19, 2024	12.15	12.19	11.78	11.96	11.96	24,321,781
Apr 18, 2024	12.05	12.42	12.00	12.30	12.30	24,933,964
Apr 17, 2024	11.86	12.00	11.76	11.94	11.94	13,854,046
Apr 16, 2024	12.03	12.12	11.80	11.86	11.86	14,593,426
Apr 15, 2024	11.81	12.13	11.67	12.09	12.09	16,184,377
Apr 12, 2024	12.00	12.14	11.79	11.85	11.85	13,439,275
Apr 11, 2024	12.17	12.24	11.89	11.95	11.95	18,245,840
Apr 10, 2024	12.14	12.43	11.99	12.30	12.30	13,748,987
Apr 09, 2024	12.05	12.21	11.84	12.12	12.12	12,526,645
Apr 08, 2024	12.56	12.60	11.97	12.05	12.05	18,226,637
Apr 03, 2024	12.73	12.75	12.51	12.57	12.57	7,846,594
Apr 02, 2024	12.80	12.88	12.64	12.75	12.75	10,858,572
Apr 01, 2024	12.25	12.83	12.16	12.80	12.80	21,450,242
Mar 29, 2024	11.93	12.04	11.86	12.15	12.15	3,748,203
Mar 28, 2024	11.77	11.98	11.76	11.91	11.91	8,296,781
Mar 27, 2024	12.06	12.07	11.80	11.80	11.80	10,632,080
Mar 26, 2024	12.01	12.12	11.90	12.07	12.07	8,656,488
Mar 25, 2024	12.25	12.29	11.97	12.00	12.00	12,714,791
Mar 22, 2024	12.63	12.72	12.28	12.30	12.30	12,756,543
Mar 21, 2024	12.71	12.89	12.66	12.70	12.70	9,327,888
Mar 20, 2024	12.48	12.72	12.48	12.71	12.71	11,429,666
Mar 19, 2024	12.78	12.85	12.48	12.48	12.48	18,133,171
Mar 18, 2024	12.94	13.16	12.71	12.92	12.92	15,833,316
Mar 15, 2024	12.70	12.97	12.67	12.93	12.93	10,978,244
Mar 14, 2024	12.55	12.89	12.51	12.72	12.72	12,482,643
Mar 13, 2024	12.87	13.03	12.62	12.64	12.64	12,876,975
Mar 12, 2024	12.72	12.96	12.68	12.96	12.96	14,481,950
Mar 11, 2024	12.42	12.78	12.37	12.73	12.73	15,184,434
Mar 08, 2024	12.58	12.62	12.34	12.41	12.41	10,091,923
Mar 07, 2024	12.77	12.79	12.57	12.57	12.57	8,632,837
Mar 06, 2024	12.77	12.87	12.67	12.73	12.73	8,046,356
Mar 05, 2024	12.72	12.82	12.60	12.80	12.80	11,699,413
Mar 04, 2024	12.87	12.97	12.63	12.77	12.77	14,933,014
Mar 01, 2024	13.31	13.31	12.72	12.98	12.98	34,185,138
Feb 29, 2024	13.01	13.35	12.99	13.33	13.33	14,557,777
Feb 28, 2024	13.46	13.48	13.11	13.18	13.18	13,586,276
Feb 27, 2024	13.10	13.65	13.10	13.44	13.44	17,394,280
Feb 26, 2024	13.14	13.33	13.10	13.15	13.15	11,267,000
Feb 23, 2024	13.36	13.44	13.00	13.27	13.27	15,691,769
Feb 22, 2024	13.28	13.45	13.17	13.37	13.37	15,058,581
Feb 21, 2024	13.66	13.90	13.26	13.34	13.34	25,661,924
Feb 20, 2024	13.36	13.80	13.35	13.72	13.72	15,998,724
Feb 19, 2024	13.90	14.06	13.39	13.50	13.50	19,871,304
Feb 08, 2024	13.46	14.35	13.42	13.55	13.55	23,707,892
Feb 07, 2024	12.91	13.49	12.85	13.46	13.46	25,059,919
Feb 06, 2024	11.98	12.96	11.91	12.92	12.92	18,404,256
Feb 05, 2024	11.72	12.33	11.14	12.21	12.21	22,468,405
Feb 02, 2024	11.64	12.05	11.36	11.89	11.89	15,790,771
Feb 01, 2024	11.85	12.02	11.64	11.65	11.65	11,409,523
Jan 31, 2024	12.25	12.26	11.81	11.88	11.88	12,683,500
Jan 30, 2024	12.66	12.83	12.25	12.32	12.32	18,141,928
Jan 29, 2024	12.85	13.49	12.76	12.88	12.88	22,010,414
Jan 26, 2024	12.91	13.19	12.77	12.87	12.87	13,255,741
Jan 25, 2024	12.68	13.03	12.24	12.93	12.93	25,509,981
Jan 24, 2024	12.38	12.68	12.08	12.68	12.68	11,832,412
Jan 23, 2024	12.12	12.43	11.80	12.33	12.33	11,539,430
Jan 22, 2024	12.82	12.82	12.08	12.15	12.15	13,566,657
Jan 19, 2024	12.90	13.01	12.61	12.87	12.87	14,243,475
Jan 18, 2024	12.57	13.33	12.41	13.05	13.05	21,802,696
Jan 17, 2024	12.80	12.94	12.60	12.61	12.61	16,324,966
Jan 16, 2024	12.42	13.05	12.36	12.86	12.86	26,134,030
Jan 15, 2024	12.08	12.61	12.02	12.43	12.43	14,465,422
Jan 12, 2024	12.02	12.36	11.92	12.12	12.12	15,363,878
Jan 11, 2024	11.96	12.11	11.77	12.11	12.11	9,410,242
Jan 10, 2024	11.94	12.14	11.77	12.02	12.02	11,735,691
Jan 09, 2024	11.60	12.07	11.59	11.97	11.97	14,426,431
Jan 08, 2024	11.93	11.97	11.60	11.61	11.61	10,054,380
Jan 05, 2024	12.12	12.22	11.90	11.91	11.91	9,296,244
Jan 04, 2024	12.20	12.26	12.05	12.21	12.21	8,841,842
Jan 03, 2024	12.12	12.38	12.03	12.23	12.23	10,476,853
Jan 02, 2024	12.00	12.18	11.93	12.13	12.13	12,126,220
Dec 29, 2023	12.15	12.25	11.71	12.00	12.00	23,557,958
Dec 28, 2023	12.01	12.36	11.97	12.16	12.16	13,458,237
Dec 27, 2023	11.87	12.08	11.81	12.07	12.07	6,972,234
Dec 26, 2023	12.16	12.19	11.92	11.98	11.98	7,030,288
Dec 25, 2023	12.25	12.30	12.09	12.16	12.16	6,459,160
Dec 22, 2023	12.30	12.39	12.18	12.23	12.23	7,859,800
Dec 21, 2023	12.15	12.38	12.08	12.29	12.29	9,178,786
Dec 20, 2023	12.25	12.31	12.14	12.19	12.19	7,813,600
Dec 19, 2023	12.21	12.36	12.18	12.25	12.25	6,093,630
Dec 18, 2023	12.35	12.42	12.18	12.27	12.27	12,286,037
Dec 15, 2023	12.69	12.72	12.37	12.40	12.40	8,611,389
Dec 14, 2023	12.83	12.96	12.58	12.62	12.62	9,369,687
Dec 13, 2023	13.10	13.16	12.76	12.77	12.77	9,620,227
Dec 12, 2023	12.98	13.10	12.90	13.00	13.00	6,832,746
Dec 11, 2023	12.78	13.17	12.43	13.00	13.00	12,705,109
Dec 08, 2023	13.00	13.28	12.96	13.03	13.03	10,554,534
Dec 07, 2023	13.00	13.18	12.91	13.00	13.00	7,925,800
Dec 06, 2023	12.84	13.13	12.74	13.01	13.01	8,376,167
Dec 05, 2023	13.05	13.09	12.86	12.87	12.87	10,701,500
Dec 04, 2023	13.13	13.42	13.04	13.08	13.08	12,123,139
Dec 01, 2023	13.61	13.67	13.06	13.10	13.10	14,754,304
Nov 30, 2023	13.57	13.70	13.50	13.61	13.61	7,021,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.21-136.41(-0.62%)

S&P 5005,098.21-17.96(-0.35%)

DOW38,217.14-168.95(-0.44%)

CAD/USD0.7278-0.0043(-0.59%)

CRUDE OIL81.50-1.13(-1.37%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Juneyao Airlines Co., Ltd (603885.SS)

S&P/TSX
21,875.21
-136.41(-0.62%)

S&P 500
5,098.21
-17.96(-0.35%)

DOW
38,217.14
-168.95(-0.44%)

CAD/USD
0.7278
-0.0043(-0.59%)

CRUDE OIL
81.50
-1.13(-1.37%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)