Panda Dairy Corp. Class A 300898
SZSE · China · Consumer Non-Durables
CNY 20.57+0.45 (+2.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.57 | +2.24% | CNY 20.18 | CNY 21.08 | CNY 19.98 | 6.00M |
| 2026-09-29 | CNY 20.12 | -0.64% | CNY 19.98 | CNY 20.29 | CNY 19.75 | 3.83M |
| 2026-09-28 | CNY 20.25 | +2.53% | CNY 20.20 | CNY 21.10 | CNY 20.02 | 5.60M |
| 2026-09-24 | CNY 19.75 | -1.15% | CNY 19.90 | CNY 20.17 | CNY 19.75 |
| 1.38M |
| 2026-09-23 | CNY 19.98 | -1.33% | CNY 20.14 | CNY 20.37 | CNY 19.88 | 1.62M |
| 2026-09-22 | CNY 20.25 | +1.25% | CNY 19.98 | CNY 20.48 | CNY 19.83 | 2.48M |
| 2026-09-21 | CNY 20.00 | +2.67% | CNY 19.51 | CNY 20.08 | CNY 19.42 | 2.13M |
| 2026-09-18 | CNY 19.48 | +0.57% | CNY 19.34 | CNY 19.73 | CNY 19.31 | 1.99M |
| 2026-09-17 | CNY 19.37 | +1.68% | CNY 19.00 | CNY 19.37 | CNY 18.85 | 2.16M |
| 2026-09-16 | CNY 19.05 | -0.05% | CNY 19.06 | CNY 19.20 | CNY 18.86 | 2.01M |
| 2026-09-15 | CNY 19.06 | -3.40% | CNY 19.80 | CNY 19.80 | CNY 19.06 | 2.08M |
| 2026-09-14 | CNY 19.73 | -0.50% | CNY 19.82 | CNY 20.06 | CNY 19.50 | 2.05M |
| 2026-09-11 | CNY 19.83 | -4.53% | CNY 20.77 | CNY 20.78 | CNY 19.73 | 3.50M |
| 2026-09-10 | CNY 20.77 | -3.40% | CNY 21.34 | CNY 21.53 | CNY 20.64 | 3.07M |
| 2026-09-09 | CNY 21.50 | -1.38% | CNY 21.65 | CNY 21.87 | CNY 21.31 | 4.28M |
| 2026-09-08 | CNY 21.80 | +2.40% | CNY 21.39 | CNY 22.16 | CNY 21.30 | 6.20M |
| 2026-09-07 | CNY 21.29 | +2.90% | CNY 20.69 | CNY 21.37 | CNY 20.60 | 3.09M |
| 2026-09-04 | CNY 20.69 | +2.58% | CNY 20.27 | CNY 20.96 | CNY 20.19 | 2.83M |
| 2026-09-03 | CNY 20.17 | -2.28% | CNY 20.60 | CNY 20.76 | CNY 20.12 | 2.22M |
| 2026-09-02 | CNY 20.64 | -2.87% | CNY 21.01 | CNY 21.09 | CNY 20.44 | 3.11M |
| 2026-09-01 | CNY 21.25 | +3.11% | CNY 20.61 | CNY 21.47 | CNY 20.61 | 4.46M |
| 2026-08-31 | CNY 20.61 | -2.04% | CNY 21.00 | CNY 21.06 | CNY 20.52 | 2.79M |
| 2026-08-28 | CNY 21.04 | +2.24% | CNY 20.59 | CNY 21.10 | CNY 20.43 | 3.00M |
| 2026-08-27 | CNY 20.58 | +0.49% | CNY 20.48 | CNY 20.89 | CNY 20.41 | 2.75M |
| 2026-08-26 | CNY 20.48 | -2.66% | CNY 20.55 | CNY 20.86 | CNY 20.23 | 3.61M |
| 2026-08-25 | CNY 21.04 | +3.04% | CNY 20.42 | CNY 21.16 | CNY 20.00 | 3.28M |
| 2026-08-24 | CNY 20.42 | -1.40% | CNY 20.68 | CNY 20.97 | CNY 20.20 | 3.22M |
| 2026-08-21 | CNY 20.71 | -2.54% | CNY 21.03 | CNY 21.37 | CNY 20.52 | 2.48M |
| 2026-08-20 | CNY 21.25 | +0.38% | CNY 21.50 | CNY 21.55 | CNY 20.90 | 3.32M |
| 2026-08-19 | CNY 21.17 | -4.08% | CNY 21.88 | CNY 22.49 | CNY 21.15 | 3.37M |
| 2026-08-18 | CNY 22.07 | +1.01% | CNY 21.85 | CNY 22.34 | CNY 21.63 | 4.63M |
| 2026-08-17 | CNY 21.85 | +3.31% | CNY 20.91 | CNY 22.20 | CNY 20.91 | 5.31M |
| 2026-08-14 | CNY 21.15 | -5.45% | CNY 22.00 | CNY 22.13 | CNY 20.96 | 6.77M |
| 2026-08-13 | CNY 22.37 | +2.61% | CNY 21.92 | CNY 23.09 | CNY 21.66 | 7.91M |
| 2026-08-12 | CNY 21.80 | +1.58% | CNY 21.23 | CNY 21.93 | CNY 21.01 | 5.92M |
| 2026-08-11 | CNY 21.46 | +0.47% | CNY 21.10 | CNY 22.02 | CNY 21.00 | 7.20M |
| 2026-08-10 | CNY 21.36 | +4.50% | CNY 20.36 | CNY 21.50 | CNY 20.36 | 7.24M |
| 2026-08-07 | CNY 20.44 | +0.54% | CNY 20.30 | CNY 20.50 | CNY 19.90 | 3.35M |
| 2026-08-06 | CNY 20.33 | -0.59% | CNY 20.31 | CNY 20.55 | CNY 20.11 | 3.27M |
| 2026-08-05 | CNY 20.45 | +0.49% | CNY 20.30 | CNY 20.61 | CNY 19.96 | 3.97M |
| 2026-08-04 | CNY 20.35 | +0.10% | CNY 20.32 | CNY 20.77 | CNY 20.14 | 4.30M |
| 2026-08-03 | CNY 20.33 | +1.14% | CNY 19.93 | CNY 20.48 | CNY 19.93 | 5.49M |
| 2026-07-31 | CNY 20.10 | +3.13% | CNY 18.84 | CNY 20.13 | CNY 18.84 | 7.13M |
| 2026-07-30 | CNY 19.49 | -5.75% | CNY 20.00 | CNY 20.47 | CNY 19.40 | 10.57M |
| 2026-07-29 | CNY 20.68 | +10.12% | CNY 19.50 | CNY 21.21 | CNY 18.88 | 12.63M |
| 2026-07-28 | CNY 18.78 | +3.41% | CNY 18.02 | CNY 19.30 | CNY 18.00 | 5.22M |
| 2026-07-27 | CNY 18.16 | +2.08% | CNY 17.90 | CNY 18.37 | CNY 17.70 | 2.40M |
| 2026-07-24 | CNY 17.79 | -3.21% | CNY 18.23 | CNY 18.71 | CNY 17.79 | 2.64M |
| 2026-07-23 | CNY 18.38 | +0.49% | CNY 18.29 | CNY 18.39 | CNY 17.96 | 2.51M |
| 2026-07-22 | CNY 18.29 | -2.24% | CNY 18.60 | CNY 18.87 | CNY 18.18 | 3.13M |
| 2026-07-21 | CNY 18.71 | -3.80% | CNY 19.33 | CNY 19.46 | CNY 18.48 | 5.57M |
| 2026-07-20 | CNY 19.45 | -1.97% | CNY 19.55 | CNY 20.18 | CNY 19.21 | 4.01M |
| 2026-07-17 | CNY 19.84 | -1.15% | CNY 20.35 | CNY 21.20 | CNY 19.75 | 4.82M |
| 2026-07-16 | CNY 20.07 | +1.62% | CNY 19.59 | CNY 20.24 | CNY 19.55 | 2.99M |
| 2026-07-15 | CNY 19.75 | +3.67% | CNY 18.79 | CNY 19.90 | CNY 18.75 | 3.49M |
| 2026-07-14 | CNY 19.05 | +2.58% | CNY 18.79 | CNY 19.14 | CNY 18.59 | 2.37M |
| 2026-07-13 | CNY 18.57 | -1.95% | CNY 18.94 | CNY 18.98 | CNY 18.52 | 1.72M |
| 2026-07-10 | CNY 18.94 | +3.10% | CNY 18.34 | CNY 19.26 | CNY 18.15 | 2.83M |
| 2026-07-09 | CNY 18.37 | -0.27% | CNY 18.30 | CNY 18.44 | CNY 17.75 | 2.80M |
| 2026-07-08 | CNY 18.42 | -0.49% | CNY 18.57 | CNY 18.76 | CNY 18.29 | 1.58M |
| 2026-07-07 | CNY 18.51 | -2.68% | CNY 18.98 | CNY 19.00 | CNY 18.40 | 1.91M |
| 2026-07-06 | CNY 19.02 | -0.21% | CNY 19.13 | CNY 19.52 | CNY 18.99 | 1.70M |
| 2026-07-03 | CNY 19.06 | +1.55% | CNY 18.85 | CNY 19.30 | CNY 18.81 | 2.16M |
| 2026-07-02 | CNY 18.77 | +0.37% | CNY 18.66 | CNY 19.24 | CNY 18.58 | 2.38M |
| 2026-07-01 | CNY 18.70 | +3.20% | CNY 18.01 | CNY 18.91 | CNY 17.93 | 3.06M |
| 2026-06-30 | CNY 18.12 | -2.32% | CNY 18.47 | CNY 18.68 | CNY 18.00 | 2.16M |
| 2026-06-29 | CNY 18.55 | -0.64% | CNY 18.36 | CNY 18.73 | CNY 17.96 | 2.48M |
| 2026-06-26 | CNY 18.67 | -2.66% | CNY 19.17 | CNY 19.17 | CNY 18.49 | 2.27M |
| 2026-06-25 | CNY 19.18 | -0.52% | CNY 19.13 | CNY 19.64 | CNY 18.89 | 2.59M |
| 2026-06-24 | CNY 19.28 | -3.65% | CNY 20.03 | CNY 20.45 | CNY 19.22 | 2.51M |
| 2026-06-23 | CNY 20.01 | +1.16% | CNY 19.60 | CNY 20.51 | CNY 19.50 | 2.47M |
| 2026-06-22 | CNY 19.78 | +1.33% | CNY 19.53 | CNY 19.80 | CNY 18.80 | 2.51M |
| 2026-06-18 | CNY 19.52 | -1.81% | CNY 19.62 | CNY 19.96 | CNY 19.48 | 1.37M |
| 2026-06-17 | CNY 19.88 | -2.50% | CNY 20.44 | CNY 20.44 | CNY 19.76 | 2.10M |
| 2026-06-16 | CNY 20.39 | -0.54% | CNY 20.46 | CNY 20.57 | CNY 20.01 | 1.78M |
| 2026-06-15 | CNY 20.50 | +0.39% | CNY 20.44 | CNY 20.89 | CNY 20.33 | 2.02M |
| 2026-06-12 | CNY 20.42 | +3.03% | CNY 19.98 | CNY 20.59 | CNY 19.86 | 2.48M |
| 2026-06-11 | CNY 19.82 | -0.80% | CNY 19.80 | CNY 20.02 | CNY 19.45 | 1.95M |
| 2026-06-10 | CNY 19.98 | -1.82% | CNY 20.24 | CNY 20.43 | CNY 19.69 | 2.28M |
| 2026-06-09 | CNY 20.35 | +1.55% | CNY 20.07 | CNY 20.57 | CNY 19.95 | 2.30M |
| 2026-06-08 | CNY 20.04 | -3.47% | CNY 20.50 | CNY 21.07 | CNY 19.88 | 3.03M |
| 2026-06-05 | CNY 20.76 | +1.02% | CNY 20.55 | CNY 21.15 | CNY 20.27 | 3.33M |
| 2026-06-04 | CNY 20.55 | -3.70% | CNY 21.30 | CNY 21.63 | CNY 20.37 | 4.47M |
| 2026-06-03 | CNY 21.34 | -2.24% | CNY 21.66 | CNY 21.81 | CNY 21.10 | 3.17M |
| 2026-06-02 | CNY 21.83 | -2.76% | CNY 22.19 | CNY 22.25 | CNY 21.70 | 4.02M |
| 2026-06-01 | CNY 22.45 | +3.89% | CNY 21.31 | CNY 22.45 | CNY 21.00 | 5.22M |
| 2026-05-29 | CNY 21.61 | -2.04% | CNY 21.46 | CNY 22.41 | CNY 21.10 | 4.90M |
| 2026-05-28 | CNY 22.06 | -2.60% | CNY 22.48 | CNY 22.60 | CNY 21.78 | 5.35M |
| 2026-05-27 | CNY 22.65 | +3.61% | CNY 21.65 | CNY 23.48 | CNY 21.12 | 7.37M |
| 2026-05-26 | CNY 21.86 | -2.71% | CNY 22.47 | CNY 22.58 | CNY 21.57 | 2.83M |