Skip to main content
Panda Dairy Corporation (SHE:300898)
China flag China · Delayed Price · Currency is CNY
24.15
+0.31 (1.30%)
Apr 29, 2026, 3:04 PM CST

Panda Dairy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8324.3723.7624.1524.151.30%4,324,905
Apr 28, 202623.8624.2023.3723.8423.84-1.85%5,093,176
Apr 27, 202623.7124.3223.5224.2924.292.10%4,498,954
Apr 24, 202624.0824.2923.7023.7923.79-2.42%4,982,052
Apr 23, 202623.9225.1623.8524.3824.381.58%7,944,945
Apr 22, 202624.0824.1123.5124.0024.000.38%3,548,700
Apr 21, 202624.1024.4623.7223.9123.91-0.66%4,018,787
Apr 20, 202624.2624.2623.8624.0724.07-1.03%4,622,842
Apr 17, 202623.9524.5023.9024.3224.321.21%6,615,404
Apr 16, 202623.6524.1823.2224.0324.031.61%6,690,784
Apr 15, 202623.3023.9123.1123.6523.651.90%5,246,300
Apr 14, 202623.3623.4022.8523.2123.210.17%2,387,600
Apr 13, 202623.2223.2823.0423.1723.17-0.64%1,845,800
Apr 10, 202623.0923.5723.0923.3223.321.61%2,446,512
Apr 9, 202623.5723.6422.8922.9522.95-2.84%2,598,200
Apr 8, 202623.3723.6323.0923.6223.622.70%2,166,163
Apr 7, 202622.6423.0822.6423.0023.001.59%2,560,412
Apr 3, 202623.3623.3622.5522.6422.64-2.50%1,799,905
Apr 2, 202623.5123.7623.0523.2223.22-1.74%1,814,200
Apr 1, 202623.7023.8523.3323.6323.631.37%2,114,400
Mar 31, 202623.9524.1123.1723.3123.31-1.10%2,309,600
Mar 30, 202623.5623.7523.0423.5723.57-0.34%1,993,561
Mar 27, 202623.1023.7122.9223.6523.652.16%2,085,649
Mar 26, 202623.6023.7523.0323.1523.15-1.32%1,772,548
Mar 25, 202623.2323.5223.1623.4623.461.73%1,975,441
Mar 24, 202622.7523.0922.3323.0623.063.41%2,858,552
Mar 23, 202623.0023.1222.0522.3022.30-4.74%3,264,838
Mar 20, 202624.0824.2523.4123.4123.41-2.70%2,467,300
Mar 19, 202624.6624.7623.9924.0624.06-2.94%2,343,903
Mar 18, 202624.5824.8724.3024.7924.791.35%1,844,127
Mar 17, 202625.4025.4024.4624.4624.46-2.90%2,698,277
Mar 16, 202624.9925.4024.8825.1925.190.48%1,985,844
Mar 13, 202625.0025.4024.8625.0725.070.04%2,366,000
Mar 12, 202625.4825.4824.9325.0625.06-1.42%2,732,600
Mar 11, 202625.9426.0025.3725.4225.42-1.89%2,682,700
Mar 10, 202625.7025.9725.5825.9125.911.73%2,477,604
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