Skip to main content
Panda Dairy Corporation (SHE:300898)
China flag China · Delayed Price · Currency is CNY
25.91
+0.44 (1.73%)
Mar 10, 2026, 3:04 PM CST

Panda Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.2525.9225.2525.87-1.57%1,328,504
Mar 9, 202625.4925.7425.1625.4725.47-1.51%2,537,198
Mar 6, 202625.2525.9525.2225.8625.861.89%2,510,900
Mar 5, 202625.5525.7625.2225.3825.38-0.08%2,477,296
Mar 4, 202625.2225.6024.9825.4025.400.08%2,982,963
Mar 3, 202626.3026.4025.3025.3825.38-3.20%3,840,862
Mar 2, 202626.9027.1526.1426.2226.22-3.82%4,006,916
Feb 27, 202627.1227.3227.0827.2627.260.37%3,082,900
Feb 26, 202627.4927.7527.0127.1627.16-1.42%3,325,400
Feb 25, 202627.6027.8327.5227.5527.55-0.18%2,481,400
Feb 24, 202627.5727.7927.3527.6027.602.11%3,561,600
Feb 13, 202628.3928.4927.0327.0327.03-2.91%5,236,599
Feb 12, 202628.2028.3227.4827.8427.84-1.69%4,555,905
Feb 11, 202628.6828.6828.2728.3228.32-1.29%3,507,315
Feb 10, 202629.2529.2528.6728.6928.69-2.12%4,892,356
Feb 9, 202629.8229.8229.2729.3129.31-1.94%5,781,100
Feb 6, 202629.5331.0229.5329.8929.891.22%7,538,999
Feb 5, 202629.3830.2729.2629.5329.530.03%6,115,299
Feb 4, 202630.2030.2529.4029.5229.52-0.24%8,064,829
Feb 3, 202628.7529.6628.4729.5929.593.14%7,771,398
Feb 2, 202628.4629.3928.3728.6928.690.46%5,710,897
Jan 30, 202628.7329.2028.3828.5628.56-1.45%4,922,313
Jan 29, 202628.4829.1528.0228.9828.981.72%5,972,589
Jan 28, 202629.1229.2828.3428.4928.49-2.16%3,985,370
Jan 27, 202629.2629.6428.6129.1229.12-0.88%5,122,199
Jan 26, 202629.0029.5328.7529.3829.381.35%6,291,784
Jan 23, 202629.5029.5028.7228.9928.99-0.82%4,844,987
Jan 22, 202628.7829.6028.5229.2329.232.24%6,783,506
Jan 21, 202628.4528.8028.1828.5928.59-0.83%3,674,413
Jan 20, 202628.7029.2228.5828.8328.83-0.79%6,084,728
Jan 19, 202628.3429.0728.2529.0629.062.14%9,149,872
Jan 16, 202628.1028.6827.8028.4528.450.85%6,414,724
Jan 15, 202628.4528.7427.8828.2128.21-0.84%5,168,800
Jan 14, 202628.0528.6727.9528.4528.451.46%7,635,197
Jan 13, 202628.4528.8427.9628.0428.04-2.20%7,253,524
Jan 12, 202627.6528.7727.4328.6728.673.58%9,138,683
Jan 9, 202627.3327.7027.2427.6827.681.02%6,770,387
Jan 8, 202627.1027.4526.9027.4027.400.33%6,471,590
Jan 7, 202627.1927.4426.9227.3127.310.22%5,783,545
Jan 6, 202626.9227.2526.9027.2527.250.59%6,268,844
Jan 5, 202626.9527.1826.8627.0927.090.59%4,058,100
Dec 31, 202527.1427.3026.6626.9326.93-0.96%4,122,323
Dec 30, 202527.4327.6026.9127.1927.19-1.41%4,487,776
Dec 29, 202527.9328.2027.2827.5827.58-1.71%5,282,946
Dec 26, 202528.0028.4527.7828.0628.06-0.36%5,460,866
Dec 25, 202528.7029.0027.8028.1628.16-1.92%6,608,410
Dec 24, 202529.0229.0528.2328.7128.71-1.68%9,051,727
Dec 23, 202530.3530.9928.8329.2029.20-2.11%16,655,230
Dec 22, 202529.2229.9928.9029.8329.831.22%11,848,400
Dec 19, 202528.1529.8028.0029.4729.473.19%12,561,770
Dec 18, 202527.8129.0627.8128.5628.560.95%9,003,717
Dec 17, 202527.6129.1527.2728.2928.291.51%11,574,764
Dec 16, 202527.2429.8827.2027.8727.872.35%12,752,691
Dec 15, 202525.9827.7025.9827.2327.235.01%10,378,706
Dec 12, 202526.0126.3625.8725.9325.93-0.61%3,570,100
Dec 11, 202527.0727.1226.0326.0926.09-3.73%6,063,281
Dec 10, 202528.8028.9027.0527.1027.10-4.10%8,787,457
Dec 9, 202527.4028.5926.8328.2628.263.82%8,143,559
Dec 8, 202527.5927.6027.0027.2227.22-0.58%4,102,175
Dec 5, 202526.8827.5026.2127.3827.381.94%5,100,849
Dec 4, 202528.0428.5526.8526.8626.86-6.15%8,395,790
Dec 3, 202528.8629.0828.2028.6228.62-0.83%6,558,579
Dec 2, 202528.8629.2628.6028.8628.86-0.79%5,827,136
Dec 1, 202529.3629.7828.9429.0929.09-1.12%11,657,430
Nov 28, 202527.9829.8827.8029.4229.425.90%15,105,186
Nov 27, 202528.0828.3027.6427.7827.78-0.96%3,686,100
Nov 26, 202527.9928.4127.7428.0528.05-0.04%4,124,049
Nov 25, 202527.6728.0927.3028.0628.062.22%3,913,500
Nov 24, 202527.1827.7027.0427.4527.452.01%3,482,099
Nov 21, 202527.7228.1326.7226.9126.91-3.41%3,938,210
Nov 20, 202528.5028.5027.6527.8627.86-2.28%3,977,101
Nov 19, 202528.1528.8527.9428.5128.511.75%6,708,417
Nov 18, 202528.2528.4327.8528.0228.02-1.23%3,064,082
Nov 17, 202528.2828.4528.0128.3728.370.28%4,232,982
Nov 14, 202528.9529.3428.2628.2928.29-2.45%6,587,690
Nov 13, 202528.5529.0828.1229.0029.002.22%8,935,062
Nov 12, 202528.9029.0828.1028.3728.37-1.42%8,194,301
Nov 11, 202527.5029.2027.4628.7828.782.31%12,089,750
Nov 10, 202526.5028.2826.4528.1328.135.87%10,282,410
Nov 7, 202526.9027.1926.5726.5726.57-1.01%2,538,317
Nov 6, 202526.8526.9926.5026.8426.84-0.33%2,684,001
Nov 5, 202526.5827.3226.5026.9326.930.94%3,917,930
Nov 4, 202526.8026.9026.4426.6826.68-0.60%2,243,340
Nov 3, 202526.5026.9626.4726.8426.841.40%3,555,833
Oct 31, 202526.0126.4926.0026.4726.471.77%3,543,104
Oct 30, 202526.3126.5726.0126.0126.01-1.22%3,267,946
Oct 29, 202526.4526.4825.9226.3326.33-0.45%3,075,070
Oct 28, 202526.2726.5726.1626.4526.450.76%3,049,204
Oct 27, 202525.9126.4125.8626.2526.251.08%2,848,002
Oct 24, 202526.1826.3025.9025.9725.97-0.80%2,765,700
Oct 23, 202525.9126.2525.8526.1826.180.38%2,114,900
Oct 22, 202526.1826.6026.0126.0826.08-1.10%2,432,909
Oct 21, 202526.0926.3725.8026.3726.370.84%2,980,413
Oct 20, 202526.1526.3325.8926.1526.150.58%2,813,109
Oct 17, 202526.9126.9226.0026.0026.00-2.26%3,442,400
Oct 16, 202527.3727.4526.6026.6026.60-3.13%5,939,460
Oct 15, 202527.5028.5527.0527.4627.463.62%9,831,517
Oct 14, 202526.0826.5026.0826.5026.501.26%3,301,220
Oct 13, 202525.7626.4925.5826.1726.17-0.46%2,941,901
Oct 10, 202526.0026.6125.8226.2926.290.77%3,705,781