Skip to main content
Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China flag China · Delayed Price · Currency is CNY
9.70
+0.09 (0.94%)
Mar 10, 2026, 3:00 PM CST

Xinjiang Tianrun Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.669.739.629.709.700.94%2,406,580
Mar 9, 20269.669.739.569.619.61-0.83%3,339,080
Mar 6, 20269.429.719.429.699.693.09%4,579,250
Mar 5, 20269.409.509.369.409.400.64%3,451,850
Mar 4, 20269.529.539.339.349.34-2.10%5,883,333
Mar 3, 20269.749.849.539.549.54-1.75%5,406,680
Mar 2, 20269.869.949.669.719.71-2.51%5,582,430
Feb 27, 20269.939.999.859.969.960.50%3,101,150
Feb 26, 20269.9410.009.879.919.91-0.30%3,797,100
Feb 25, 20269.9410.079.939.949.940.10%4,882,772
Feb 24, 20269.989.989.879.939.930.61%6,217,771
Feb 13, 20269.8810.029.879.879.870.61%4,347,400
Feb 12, 202610.0510.069.819.819.81-2.58%8,259,560
Feb 11, 202610.0910.1210.0210.0710.07-0.40%3,021,000
Feb 10, 202610.1410.1610.0610.1110.11-0.39%3,465,600
Feb 9, 202610.1610.2110.0510.1510.150.40%4,737,590
Feb 6, 202610.0510.2010.0510.1110.11-0.10%4,245,450
Feb 5, 20269.9710.259.9010.1210.121.40%9,360,890
Feb 4, 20269.779.999.769.989.982.57%5,524,333
Feb 3, 20269.829.939.689.739.73-0.31%5,577,726
Feb 2, 202610.0510.119.729.769.76-2.50%6,711,546
Jan 30, 20269.9610.089.8710.0110.010.50%4,903,370
Jan 29, 20269.809.979.809.969.960.81%3,994,910
Jan 28, 20269.919.989.869.889.88-0.60%3,937,800
Jan 27, 202610.3010.309.849.949.94-3.21%9,308,000
Jan 26, 202610.2010.2710.1110.2710.270.29%4,289,098
Jan 23, 202610.2710.2910.1910.2410.24-0.49%3,607,660
Jan 22, 202610.1210.3010.0410.2910.291.58%5,994,760
Jan 21, 202610.1910.2010.0410.1310.13-0.78%5,102,520
Jan 20, 202610.1310.2610.0910.2110.210.69%5,604,230
Jan 19, 20269.8610.159.8410.1410.142.22%6,404,530
Jan 16, 202610.0710.079.909.929.92-0.80%3,753,950
Jan 15, 20269.9810.129.9610.0010.00-0.50%3,583,800
Jan 14, 20269.9810.249.9010.0510.050.50%7,077,092
Jan 13, 202610.0310.209.9810.0010.00-0.40%6,593,848
Jan 12, 20269.9410.059.8910.0410.041.01%5,446,133
Jan 9, 20269.939.959.869.949.940.20%4,614,690
Jan 8, 20269.919.939.829.929.92-0.10%3,922,830
Jan 7, 20269.949.989.879.939.93-0.30%3,628,434
Jan 6, 20269.929.969.859.969.960.20%3,998,930
Jan 5, 20269.979.999.889.949.940.40%4,632,540
Dec 31, 20259.819.989.779.909.900.92%4,685,200
Dec 30, 20259.9910.009.769.819.81-1.51%4,291,814
Dec 29, 202510.0710.099.949.969.96-1.39%3,550,320
Dec 26, 202510.0810.159.9510.1010.100.30%5,592,730
Dec 25, 202510.2510.3210.0610.0710.07-0.79%4,683,100
Dec 24, 202510.1410.2210.0210.1510.15-0.59%6,015,500
Dec 23, 202510.3310.4210.1610.2110.210.29%8,090,733
Dec 22, 202510.2610.3210.1410.1810.18-0.88%7,057,853
Dec 19, 202510.0910.309.9510.2710.272.50%9,697,260
Dec 18, 20259.9010.129.9010.0210.020.40%6,905,580
Dec 17, 20259.5910.189.529.989.984.28%14,289,330
Dec 16, 20259.669.789.549.579.57-0.93%5,651,981
Dec 15, 20259.429.719.399.669.662.55%6,499,880
Dec 12, 20259.399.479.349.429.420.21%2,625,400
Dec 11, 20259.559.589.399.409.40-1.88%5,015,300
Dec 10, 20259.669.789.559.589.58-0.73%4,113,400
Dec 9, 20259.659.759.619.659.65-0.31%3,927,600
Dec 8, 20259.749.809.669.689.68-0.72%4,998,300
Dec 5, 20259.679.769.589.759.751.04%3,628,700
Dec 4, 20259.899.959.649.659.65-2.53%5,986,700
Dec 3, 20259.9310.009.819.909.90-0.50%3,968,862
Dec 2, 20259.959.979.819.959.95-3,328,800
Dec 1, 20259.9010.079.909.959.950.10%5,252,200
Nov 28, 20259.689.969.599.949.943.33%7,699,570
Nov 27, 20259.659.729.599.629.62-0.10%3,586,900
Nov 26, 20259.689.819.609.639.63-0.72%4,453,460
Nov 25, 20259.679.779.609.709.700.73%4,033,300
Nov 24, 20259.799.909.579.639.63-0.52%5,904,400
Nov 21, 20259.9710.129.689.689.68-2.91%6,689,800
Nov 20, 202510.1910.259.959.979.97-1.77%4,721,900
Nov 19, 202510.2210.2910.0410.1510.15-0.68%4,435,790
Nov 18, 202510.2910.4310.1310.2210.22-0.68%4,678,600
Nov 17, 202510.2710.3610.2110.2910.290.19%4,671,730
Nov 14, 202510.4010.5210.2710.2710.27-1.53%5,553,448
Nov 13, 202510.2610.4610.2210.4310.430.97%7,809,520
Nov 12, 202510.4210.5510.2910.3310.330.29%9,711,650
Nov 11, 202510.2210.3310.1210.3010.300.10%12,027,670
Nov 10, 20259.8610.359.8210.2910.294.36%16,148,170
Nov 7, 20259.809.929.789.869.860.61%4,747,900
Nov 6, 20259.819.839.779.809.80-0.20%4,064,270
Nov 5, 20259.719.859.679.829.820.72%4,892,920
Nov 4, 20259.829.849.719.759.75-0.71%4,326,102
Nov 3, 20259.779.829.729.829.820.51%6,142,023
Oct 31, 20259.709.799.699.779.770.51%5,255,900
Oct 30, 20259.699.789.689.729.720.21%5,374,150
Oct 29, 20259.809.809.669.709.70-0.61%7,145,155
Oct 28, 20259.809.819.739.769.76-0.51%6,112,405
Oct 27, 20259.969.989.769.819.81-1.51%15,491,730
Oct 24, 202510.2110.229.949.969.96-4.41%17,293,850
Oct 23, 202510.2410.4510.1710.4210.421.76%6,732,033
Oct 22, 202510.1610.3010.1510.2410.240.49%5,667,890
Oct 21, 202510.0510.2010.0310.1910.191.39%5,863,757
Oct 20, 202510.3810.3810.0010.0510.05-1.86%10,504,000
Oct 17, 202510.3110.4010.2410.2410.24-0.78%3,657,910
Oct 16, 202510.4410.4910.2710.3210.32-1.24%4,521,350
Oct 15, 202510.4110.4910.3210.4510.450.48%4,813,150
Oct 14, 202510.2410.4410.2410.4010.401.07%5,952,058
Oct 13, 202510.1410.3910.1410.2910.29-1.53%6,442,108
Oct 10, 202510.2610.4910.2610.4510.451.26%5,811,958