Skip to main content
Xinjiang Tianrun Dairy Co., Ltd. (SHA:600419)
China flag China · Delayed Price · Currency is CNY
9.62
+0.24 (2.56%)
Apr 29, 2026, 3:00 PM CST

Xinjiang Tianrun Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.389.709.329.629.622.56%6,457,402
Apr 28, 20269.409.569.349.389.38-0.74%4,694,100
Apr 27, 20269.369.529.249.459.450.96%5,788,000
Apr 24, 20269.409.409.269.369.360.43%6,545,700
Apr 23, 20269.769.809.259.329.32-3.72%14,507,280
Apr 22, 20269.469.699.389.689.682.00%5,335,500
Apr 21, 20269.499.559.419.499.490.42%3,388,200
Apr 20, 20269.759.759.419.459.45-3.08%6,192,350
Apr 17, 20269.699.759.639.759.750.52%3,285,200
Apr 16, 20269.689.749.619.709.70-3,517,000
Apr 15, 20269.759.759.649.709.70-0.21%2,846,500
Apr 14, 20269.639.749.569.729.721.04%3,653,100
Apr 13, 20269.629.679.529.629.620.21%3,055,903
Apr 10, 20269.659.689.529.609.60-0.10%2,978,489
Apr 9, 20269.609.709.559.619.61-0.31%4,719,703
Apr 8, 20269.669.709.609.649.640.84%5,521,140
Apr 7, 20269.499.649.319.569.560.74%4,931,420
Apr 3, 20269.669.679.479.499.49-1.04%5,131,150
Apr 2, 20269.639.699.539.599.59-0.42%5,078,390
Apr 1, 20269.669.759.569.639.631.16%7,999,150
Mar 31, 20269.499.779.489.529.521.17%10,561,540
Mar 30, 20269.099.469.089.419.412.28%5,194,895
Mar 27, 20268.939.208.889.209.202.00%3,304,600
Mar 26, 20269.069.158.979.029.02-0.44%2,300,947
Mar 25, 20269.009.138.909.069.061.68%3,633,714
Mar 24, 20268.698.948.698.918.913.36%5,062,876
Mar 23, 20268.908.908.568.628.62-4.75%6,033,502
Mar 20, 20269.339.349.059.059.05-2.48%4,099,390
Mar 19, 20269.469.539.249.289.28-2.52%4,760,690
Mar 18, 20269.559.589.429.529.52-0.31%2,928,550
Mar 17, 20269.639.699.549.559.55-0.52%3,291,420
Mar 16, 20269.629.719.549.609.60-0.21%3,527,760
Mar 13, 20269.619.759.569.629.620.31%3,850,060
Mar 12, 20269.649.719.569.599.59-0.42%4,129,330
Mar 11, 20269.729.759.629.639.63-0.72%3,120,100
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