Juneyao Airlines Co., Ltd (SHA:603885)
China
· Delayed Price · Currency is CNY 13.59
-0.13 (-0.95%)
At close: Dec 5, 2025
Juneyao Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.70 | 13.77 | 13.41 | 13.59 | 13.59 | -0.95% | 15,109,990 |
| Dec 4, 2025 | 13.58 | 13.78 | 13.39 | 13.72 | 13.72 | 1.48% | 18,826,590 |
| Dec 3, 2025 | 13.16 | 13.62 | 13.13 | 13.52 | 13.52 | 2.66% | 19,886,660 |
| Dec 2, 2025 | 13.40 | 13.41 | 13.10 | 13.17 | 13.17 | -1.20% | 10,192,040 |
| Dec 1, 2025 | 12.66 | 13.37 | 12.63 | 13.33 | 13.33 | 4.30% | 26,493,990 |
| Nov 28, 2025 | 12.71 | 12.90 | 12.62 | 12.78 | 12.78 | 0.55% | 13,365,500 |
| Nov 27, 2025 | 12.73 | 12.82 | 12.49 | 12.71 | 12.71 | -0.39% | 26,798,700 |
| Nov 26, 2025 | 12.57 | 12.98 | 12.57 | 12.76 | 12.76 | 2.16% | 40,960,440 |
| Nov 25, 2025 | 12.77 | 12.77 | 12.40 | 12.49 | 12.49 | -2.19% | 41,304,490 |
| Nov 24, 2025 | 13.00 | 13.29 | 12.67 | 12.77 | 12.77 | -3.55% | 29,640,633 |
| Nov 21, 2025 | 13.29 | 13.54 | 13.20 | 13.24 | 13.24 | -0.97% | 14,600,380 |
| Nov 20, 2025 | 14.08 | 14.08 | 13.29 | 13.37 | 13.37 | -4.91% | 26,769,880 |
| Nov 19, 2025 | 14.23 | 14.40 | 13.86 | 14.06 | 14.06 | -1.26% | 22,812,360 |
| Nov 18, 2025 | 14.33 | 14.38 | 13.80 | 14.24 | 14.24 | -0.63% | 23,290,150 |
| Nov 17, 2025 | 14.50 | 14.78 | 14.17 | 14.33 | 14.33 | -3.04% | 29,441,270 |
| Nov 14, 2025 | 14.82 | 15.10 | 14.55 | 14.78 | 14.78 | 0.20% | 26,578,820 |
| Nov 13, 2025 | 14.80 | 14.98 | 14.51 | 14.75 | 14.75 | 0.55% | 21,600,860 |
| Nov 12, 2025 | 14.23 | 15.00 | 14.11 | 14.67 | 14.67 | 2.88% | 33,034,110 |
| Nov 11, 2025 | 14.05 | 14.36 | 13.98 | 14.26 | 14.26 | 1.57% | 25,585,280 |
| Nov 10, 2025 | 13.21 | 14.27 | 13.17 | 14.04 | 14.04 | 6.12% | 39,837,460 |
| Nov 7, 2025 | 13.33 | 13.42 | 13.16 | 13.23 | 13.23 | -0.75% | 7,846,900 |
| Nov 6, 2025 | 13.12 | 13.44 | 13.05 | 13.33 | 13.33 | 1.52% | 12,369,600 |
| Nov 5, 2025 | 12.88 | 13.18 | 12.88 | 13.13 | 13.13 | 1.00% | 10,499,610 |
| Nov 4, 2025 | 13.20 | 13.37 | 12.92 | 13.00 | 13.00 | -1.52% | 12,523,890 |
| Nov 3, 2025 | 12.85 | 13.21 | 12.85 | 13.20 | 13.20 | 1.93% | 20,891,210 |
| Oct 31, 2025 | 13.38 | 13.38 | 12.56 | 12.95 | 12.95 | -4.43% | 51,000,290 |
| Oct 30, 2025 | 13.57 | 13.75 | 13.40 | 13.55 | 13.55 | -0.15% | 13,386,680 |
| Oct 29, 2025 | 13.54 | 13.70 | 13.36 | 13.57 | 13.57 | 0.15% | 18,819,880 |
| Oct 28, 2025 | 13.52 | 13.70 | 13.46 | 13.55 | 13.55 | 0.67% | 10,914,510 |
| Oct 27, 2025 | 13.57 | 13.78 | 13.45 | 13.46 | 13.46 | -0.81% | 13,119,120 |
| Oct 24, 2025 | 13.85 | 13.85 | 13.48 | 13.57 | 13.57 | -1.95% | 13,483,550 |
| Oct 23, 2025 | 13.86 | 14.03 | 13.60 | 13.84 | 13.84 | -0.14% | 11,187,960 |
| Oct 22, 2025 | 14.05 | 14.15 | 13.84 | 13.86 | 13.86 | -1.35% | 12,423,770 |
| Oct 21, 2025 | 14.16 | 14.24 | 13.98 | 14.05 | 14.05 | -1.26% | 17,463,660 |
| Oct 20, 2025 | 13.99 | 14.55 | 13.95 | 14.23 | 14.23 | 0.92% | 35,091,320 |
| Oct 17, 2025 | 13.65 | 14.30 | 13.55 | 14.10 | 14.10 | 3.30% | 28,763,260 |
| Oct 16, 2025 | 14.05 | 14.10 | 13.59 | 13.65 | 13.65 | -2.85% | 21,442,820 |
| Oct 15, 2025 | 13.27 | 14.19 | 13.13 | 14.05 | 14.05 | 6.76% | 39,129,690 |
| Oct 14, 2025 | 13.26 | 13.32 | 13.11 | 13.16 | 13.16 | -0.45% | 10,174,310 |
| Oct 13, 2025 | 13.36 | 13.43 | 13.20 | 13.22 | 13.22 | -2.72% | 11,573,100 |
| Oct 10, 2025 | 13.60 | 13.90 | 13.50 | 13.59 | 13.59 | -0.80% | 14,622,950 |
| Oct 9, 2025 | 13.45 | 13.72 | 13.18 | 13.70 | 13.70 | 0.74% | 18,932,580 |
| Sep 30, 2025 | 13.59 | 13.75 | 13.41 | 13.60 | 13.60 | 0.15% | 12,142,970 |
| Sep 29, 2025 | 13.59 | 13.62 | 13.35 | 13.58 | 13.58 | -0.15% | 15,202,160 |
| Sep 26, 2025 | 13.37 | 13.65 | 13.25 | 13.60 | 13.60 | 1.49% | 15,414,660 |
| Sep 25, 2025 | 13.38 | 13.58 | 13.26 | 13.40 | 13.40 | - | 12,574,030 |
| Sep 24, 2025 | 13.38 | 13.42 | 13.27 | 13.40 | 13.40 | -0.15% | 9,900,438 |
| Sep 23, 2025 | 13.45 | 13.49 | 13.18 | 13.42 | 13.42 | -0.74% | 15,448,210 |
| Sep 22, 2025 | 13.47 | 13.58 | 13.28 | 13.52 | 13.52 | -0.15% | 13,731,000 |
| Sep 19, 2025 | 13.24 | 13.56 | 13.16 | 13.54 | 13.54 | 2.19% | 18,277,170 |
| Sep 18, 2025 | 13.51 | 13.56 | 13.16 | 13.25 | 13.25 | -2.50% | 25,434,220 |
| Sep 17, 2025 | 13.20 | 13.60 | 13.15 | 13.59 | 13.59 | 3.03% | 31,510,750 |
| Sep 16, 2025 | 13.08 | 13.29 | 12.94 | 13.19 | 13.19 | 0.76% | 18,397,400 |
| Sep 15, 2025 | 13.03 | 13.18 | 12.95 | 13.09 | 13.09 | 0.31% | 18,763,310 |
| Sep 12, 2025 | 12.88 | 13.15 | 12.82 | 13.05 | 13.05 | 1.56% | 24,232,920 |
| Sep 11, 2025 | 12.82 | 12.88 | 12.56 | 12.85 | 12.85 | 0.31% | 22,428,970 |
| Sep 10, 2025 | 13.00 | 13.02 | 12.78 | 12.81 | 12.81 | -1.69% | 16,279,690 |
| Sep 9, 2025 | 12.92 | 13.12 | 12.90 | 13.03 | 13.03 | 0.54% | 23,544,050 |
| Sep 8, 2025 | 12.77 | 13.05 | 12.75 | 12.96 | 12.96 | 1.81% | 29,720,800 |
| Sep 5, 2025 | 12.44 | 12.77 | 12.41 | 12.73 | 12.73 | 1.92% | 27,676,690 |
| Sep 4, 2025 | 12.22 | 12.53 | 12.21 | 12.49 | 12.49 | 2.13% | 22,723,500 |
| Sep 3, 2025 | 12.40 | 12.43 | 12.20 | 12.23 | 12.23 | -1.37% | 12,563,480 |
| Sep 2, 2025 | 12.43 | 12.47 | 12.32 | 12.40 | 12.40 | -0.24% | 14,635,970 |
| Sep 1, 2025 | 12.60 | 12.61 | 12.39 | 12.43 | 12.43 | -1.35% | 20,533,290 |
| Aug 29, 2025 | 12.61 | 12.73 | 12.55 | 12.60 | 12.60 | 0.48% | 22,714,990 |
| Aug 28, 2025 | 12.52 | 12.63 | 12.37 | 12.54 | 12.54 | -0.08% | 20,900,090 |
| Aug 27, 2025 | 12.74 | 12.82 | 12.52 | 12.55 | 12.55 | -1.34% | 30,599,260 |
| Aug 26, 2025 | 12.74 | 12.87 | 12.67 | 12.72 | 12.72 | -0.31% | 35,965,100 |
| Aug 25, 2025 | 12.69 | 12.76 | 12.58 | 12.76 | 12.76 | 0.55% | 29,564,940 |
| Aug 22, 2025 | 12.78 | 12.83 | 12.56 | 12.69 | 12.69 | -1.01% | 22,369,900 |
| Aug 21, 2025 | 12.73 | 12.87 | 12.69 | 12.82 | 12.82 | 0.63% | 17,737,830 |
| Aug 20, 2025 | 12.63 | 12.75 | 12.59 | 12.74 | 12.74 | 0.71% | 11,260,590 |
| Aug 19, 2025 | 12.65 | 12.83 | 12.60 | 12.65 | 12.65 | -0.24% | 14,119,340 |
| Aug 18, 2025 | 12.76 | 12.85 | 12.63 | 12.68 | 12.68 | -1.01% | 21,622,420 |
| Aug 15, 2025 | 12.51 | 12.90 | 12.49 | 12.81 | 12.81 | 2.07% | 21,768,530 |
| Aug 14, 2025 | 12.73 | 12.74 | 12.46 | 12.55 | 12.55 | -1.41% | 17,577,080 |
| Aug 13, 2025 | 12.60 | 12.78 | 12.59 | 12.73 | 12.73 | 1.43% | 23,066,000 |
| Aug 12, 2025 | 12.55 | 12.62 | 12.53 | 12.55 | 12.55 | -0.16% | 10,732,980 |
| Aug 11, 2025 | 12.52 | 12.61 | 12.45 | 12.57 | 12.57 | 0.40% | 11,761,770 |
| Aug 8, 2025 | 12.47 | 12.54 | 12.40 | 12.52 | 12.52 | 0.40% | 11,239,120 |
| Aug 7, 2025 | 12.40 | 12.51 | 12.31 | 12.47 | 12.47 | 0.32% | 19,210,440 |
| Aug 6, 2025 | 12.51 | 12.52 | 12.37 | 12.43 | 12.43 | -0.56% | 15,280,560 |
| Aug 5, 2025 | 12.36 | 12.59 | 12.35 | 12.50 | 12.50 | 0.89% | 16,353,760 |
| Aug 4, 2025 | 12.24 | 12.40 | 12.21 | 12.39 | 12.39 | 0.81% | 15,317,860 |
| Aug 1, 2025 | 12.28 | 12.31 | 12.19 | 12.29 | 12.29 | 0.41% | 15,723,930 |
| Jul 31, 2025 | 12.59 | 12.60 | 12.17 | 12.24 | 12.24 | -3.09% | 33,152,260 |
| Jul 30, 2025 | 12.64 | 12.68 | 12.53 | 12.63 | 12.63 | -0.16% | 22,330,480 |
| Jul 29, 2025 | 12.77 | 12.85 | 12.62 | 12.65 | 12.65 | -1.17% | 24,344,860 |
| Jul 28, 2025 | 12.94 | 13.05 | 12.76 | 12.80 | 12.80 | -1.39% | 20,701,200 |
| Jul 25, 2025 | 13.10 | 13.33 | 12.97 | 12.98 | 12.98 | -0.61% | 20,338,380 |
| Jul 24, 2025 | 13.03 | 13.15 | 12.95 | 13.06 | 13.06 | -0.38% | 21,979,320 |
| Jul 23, 2025 | 12.99 | 13.26 | 12.99 | 13.11 | 13.11 | 2.74% | 54,333,740 |
| Jul 22, 2025 | 12.72 | 12.77 | 12.60 | 12.76 | 12.76 | 0.47% | 16,140,330 |
| Jul 21, 2025 | 12.58 | 12.72 | 12.56 | 12.70 | 12.70 | 0.87% | 17,391,140 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.51 | 12.59 | 12.59 | -0.08% | 13,993,550 |
| Jul 17, 2025 | 12.58 | 12.62 | 12.54 | 12.60 | 12.60 | 0.24% | 9,920,151 |
| Jul 16, 2025 | 12.53 | 12.64 | 12.51 | 12.57 | 12.57 | 0.32% | 11,225,170 |
| Jul 15, 2025 | 12.84 | 12.91 | 12.49 | 12.53 | 12.53 | -2.03% | 23,753,720 |
| Jul 14, 2025 | 12.89 | 12.90 | 12.76 | 12.79 | 12.79 | -0.93% | 14,341,200 |
| Jul 11, 2025 | 12.86 | 13.01 | 12.85 | 12.91 | 12.91 | 1.02% | 22,815,960 |