Canada markets closed

Juneyao Airlines Co., Ltd (603885.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.91+0.11 (+0.93%)
At close: 03:00PM CST
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.7711.9811.7611.9111.918,296,781
Mar 27, 202412.0612.0711.8011.8011.8010,632,080
Mar 26, 202412.0112.1211.9012.0712.078,656,488
Mar 25, 202412.2512.2911.9712.0012.0012,714,791
Mar 22, 202412.6312.7212.2812.3012.3012,756,543
Mar 21, 202412.7112.8912.6612.7012.709,327,888
Mar 20, 202412.4812.7212.4812.7112.7111,429,666
Mar 19, 202412.7812.8512.4812.4812.4818,133,171
Mar 18, 202412.9413.1612.7112.9212.9215,833,316
Mar 15, 202412.7012.9712.6712.9312.9310,978,244
Mar 14, 202412.5512.8912.5112.7212.7212,482,643
Mar 13, 202412.8713.0312.6212.6412.6412,876,975
Mar 12, 202412.7212.9612.6812.9612.9614,481,950
Mar 11, 202412.4212.7812.3712.7312.7315,184,434
Mar 08, 202412.5812.6212.3412.4112.4110,091,923
Mar 07, 202412.7712.7912.5712.5712.578,632,837
Mar 06, 202412.7712.8712.6712.7312.738,046,356
Mar 05, 202412.7212.8212.6012.8012.8011,699,413
Mar 04, 202412.8712.9712.6312.7712.7714,933,014
Mar 01, 202413.3113.3112.7212.9812.9834,185,138
Feb 29, 202413.0113.3512.9913.3313.3314,557,777
Feb 28, 202413.4613.4813.1113.1813.1813,586,276
Feb 27, 202413.1013.6513.1013.4413.4417,394,280
Feb 26, 202413.1413.3313.1013.1513.1511,267,000
Feb 23, 202413.3613.4413.0013.2713.2715,691,769
Feb 22, 202413.2813.4513.1713.3713.3715,058,581
Feb 21, 202413.6613.9013.2613.3413.3425,661,924
Feb 20, 202413.3613.8013.3513.7213.7215,998,724
Feb 19, 202413.9014.0613.3913.5013.5019,871,304
Feb 08, 202413.4614.3513.4213.5513.5523,707,892
Feb 07, 202412.9113.4912.8513.4613.4625,059,919
Feb 06, 202411.9812.9611.9112.9212.9218,404,256
Feb 05, 202411.7212.3311.1412.2112.2122,468,405
Feb 02, 202411.6412.0511.3611.8911.8915,790,771
Feb 01, 202411.8512.0211.6411.6511.6511,409,523
Jan 31, 202412.2512.2611.8111.8811.8812,683,500
Jan 30, 202412.6612.8312.2512.3212.3218,141,928
Jan 29, 202412.8513.4912.7612.8812.8822,010,414
Jan 26, 202412.9113.1912.7712.8712.8713,255,741
Jan 25, 202412.6813.0312.2412.9312.9325,509,981
Jan 24, 202412.3812.6812.0812.6812.6811,832,412
Jan 23, 202412.1212.4311.8012.3312.3311,539,430
Jan 22, 202412.8212.8212.0812.1512.1513,566,657
Jan 19, 202412.9013.0112.6112.8712.8714,243,475
Jan 18, 202412.5713.3312.4113.0513.0521,802,696
Jan 17, 202412.8012.9412.6012.6112.6116,324,966
Jan 16, 202412.4213.0512.3612.8612.8626,134,030
Jan 15, 202412.0812.6112.0212.4312.4314,465,422
Jan 12, 202412.0212.3611.9212.1212.1215,363,878
Jan 11, 202411.9612.1111.7712.1112.119,410,242
Jan 10, 202411.9412.1411.7712.0212.0211,735,691
Jan 09, 202411.6012.0711.5911.9711.9714,426,431
Jan 08, 202411.9311.9711.6011.6111.6110,054,380
Jan 05, 202412.1212.2211.9011.9111.919,296,244
Jan 04, 202412.2012.2612.0512.2112.218,841,842
Jan 03, 202412.1212.3812.0312.2312.2310,476,853
Jan 02, 202412.0012.1811.9312.1312.1312,126,220
Dec 29, 202312.1512.2511.7112.0012.0023,557,958
Dec 28, 202312.0112.3611.9712.1612.1613,458,237
Dec 27, 202311.8712.0811.8112.0712.076,972,234
Dec 26, 202312.1612.1911.9211.9811.987,030,288
Dec 25, 202312.2512.3012.0912.1612.166,459,160
Dec 22, 202312.3012.3912.1812.2312.237,859,800
Dec 21, 202312.1512.3812.0812.2912.299,178,786
Dec 20, 202312.2512.3112.1412.1912.197,813,600
Dec 19, 202312.2112.3612.1812.2512.256,093,630
Dec 18, 202312.3512.4212.1812.2712.2712,286,037
Dec 15, 202312.6912.7212.3712.4012.408,611,389
Dec 14, 202312.8312.9612.5812.6212.629,369,687
Dec 13, 202313.1013.1612.7612.7712.779,620,227
Dec 12, 202312.9813.1012.9013.0013.006,832,746
Dec 11, 202312.7813.1712.4313.0013.0012,705,109
Dec 08, 202313.0013.2812.9613.0313.0310,554,534
Dec 07, 202313.0013.1812.9113.0013.007,925,800
Dec 06, 202312.8413.1312.7413.0113.018,376,167
Dec 05, 202313.0513.0912.8612.8712.8710,701,500
Dec 04, 202313.1313.4213.0413.0813.0812,123,139
Dec 01, 202313.6113.6713.0613.1013.1014,754,304
Nov 30, 202313.5713.7013.5013.6113.617,021,300
Nov 29, 202313.8813.9613.5313.6013.608,337,300
Nov 28, 202313.9714.0013.7513.9113.918,352,501
Nov 27, 202313.7914.1313.7114.0014.009,033,614
Nov 24, 202313.8713.9313.7313.7913.796,473,786
Nov 23, 202313.9314.0213.8013.9113.917,440,919
Nov 22, 202313.9814.0613.9313.9313.938,789,182
Nov 21, 202314.1614.1913.9714.0214.0210,737,700
Nov 20, 202313.7614.2613.6814.1214.1215,555,550
Nov 17, 202313.8014.0013.7213.7413.7413,121,144
Nov 16, 202313.6613.9513.5213.8313.8315,129,400
Nov 15, 202313.7413.7413.4713.6013.6012,380,517
Nov 14, 202313.4313.5313.2613.4713.477,372,661
Nov 13, 202313.7113.7313.3913.4713.478,177,964
Nov 10, 202313.6313.6713.4513.5913.596,778,580
Nov 09, 202313.7613.8413.6213.6513.657,862,543
Nov 08, 202313.7514.0113.6613.7413.7410,590,326
Nov 07, 202314.2114.2113.6213.7013.7019,522,660
Nov 06, 202314.1414.2513.8814.2214.2211,848,038
Nov 03, 202314.1714.2114.0214.0514.054,580,408
Nov 02, 202314.2814.3514.0614.1014.105,407,616
Nov 01, 202314.5014.5314.2014.2214.229,560,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...