Stock listing
Shanghai:600419 Xinjiang Terun Dairy Co., Ltd. (天润乳业) 股价
Follow Xinjiang Terun Dairy Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600419
¥9.96 CNY +0.51 (+5.4%)
Close on Nov 3, 2026
- Day range
- ¥9.34 – ¥10.06 CNYNov 3, 2026
- Volume
- 26.32M sharesNov 3, 2026
- Market cap
- ¥3.14B CNYAt the close on Nov 3, 2026 · price × 315.5M shares outstanding
- 52-week range
- ¥7.36 – ¥10.55 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥70.03M CNYMedian day 6.47M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600419 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.96 | +0.51 | +5.4% | ¥9.42 | ¥10.06 | ¥9.34 | 26,323,825 | |
| ¥9.45 | +0.52 | +5.8% | ¥8.99 | ¥9.48 | ¥8.90 | 17,411,800 | |
| ¥8.93 | +0.27 | +3.1% | ¥8.56 | ¥9.02 | ¥8.53 | 9,505,000 | |
| ¥8.66 | -0.28 | -3.1% | ¥8.94 | ¥8.96 | ¥8.64 | 6,743,800 | |
| ¥8.94 | +0.06 | +0.7% | ¥8.90 | ¥8.96 | ¥8.65 | 6,329,600 | |
| ¥8.88 | -0.14 | -1.6% | ¥9.08 | ¥9.24 | ¥8.82 | 12,107,420 | |
| ¥9.02 | -0.05 | -0.6% | ¥9.07 | ¥9.32 | ¥8.92 | 16,405,939 | |
| ¥9.07 | +0.69 | +8.2% | ¥8.52 | ¥9.22 | ¥8.52 | 19,652,511 | |
| ¥8.38 | -0.22 | -2.6% | ¥8.59 | ¥8.60 | ¥8.38 | 4,262,799 | |
| ¥8.60 | -0.08 | -0.9% | ¥8.68 | ¥8.79 | ¥8.58 | 3,880,702 | |
| ¥8.68 | +0.09 | +1.0% | ¥8.60 | ¥8.71 | ¥8.47 | 5,423,400 | |
| ¥8.59 | -0.17 | -1.9% | ¥8.71 | ¥8.76 | ¥8.52 | 5,863,300 | |
| ¥8.76 | -0.13 | -1.5% | ¥8.99 | ¥8.99 | ¥8.65 | 5,450,020 | |
| ¥8.89 | -0.10 | -1.1% | ¥8.81 | ¥9.14 | ¥8.81 | 4,969,200 | |
| ¥8.99 | -0.07 | -0.8% | ¥9.09 | ¥9.22 | ¥8.94 | 4,053,100 | |
| ¥9.06 | +0.01 | +0.1% | ¥9.05 | ¥9.11 | ¥8.86 | 3,781,995 | |
| ¥9.05 | -0.28 | -3.0% | ¥9.36 | ¥9.40 | ¥9.02 | 6,925,900 | |
| ¥9.33 | +0.18 | +2.0% | ¥9.18 | ¥9.41 | ¥9.14 | 11,148,330 | |
| ¥9.15 | +0.21 | +2.3% | ¥8.90 | ¥9.39 | ¥8.85 | 9,930,500 | |
| ¥8.94 | +0.17 | +1.9% | ¥8.82 | ¥9.06 | ¥8.77 | 5,512,050 | |
| ¥8.77 | +0.03 | +0.3% | ¥8.79 | ¥8.84 | ¥8.70 | 2,561,800 | |
| ¥8.74 | +0.02 | +0.2% | ¥8.79 | ¥8.84 | ¥8.66 | 3,487,767 | |
| ¥8.72 | -0.03 | -0.3% | ¥8.70 | ¥8.81 | ¥8.68 | 2,216,819 | |
| ¥8.75 | -0.05 | -0.6% | ¥8.75 | ¥8.86 | ¥8.71 | 2,528,000 | |
| ¥8.80 | -0.01 | -0.1% | ¥8.85 | ¥8.85 | ¥8.67 | 3,076,360 | |
| ¥8.81 | +0.25 | +2.9% | ¥8.59 | ¥8.84 | ¥8.50 | 4,139,470 | |
| ¥8.56 | +0.02 | +0.2% | ¥8.55 | ¥8.61 | ¥8.48 | 3,475,010 | |
| ¥8.54 | +0.07 | +0.8% | ¥8.45 | ¥8.57 | ¥8.36 | 3,499,142 | |
| ¥8.47 | +0.01 | +0.1% | ¥8.45 | ¥8.53 | ¥8.30 | 3,622,782 | |
| ¥8.46 | -0.31 | -3.5% | ¥8.69 | ¥8.78 | ¥8.45 | 5,738,540 | |
| ¥8.77 | -0.03 | -0.3% | ¥8.80 | ¥8.87 | ¥8.71 | 5,397,922 | |
| ¥8.80 | -0.20 | -2.2% | ¥8.94 | ¥8.96 | ¥8.70 | 6,190,310 | |
| ¥9.00 | -0.22 | -2.4% | ¥9.17 | ¥9.26 | ¥8.98 | 6,885,000 | |
| ¥9.22 | -0.12 | -1.3% | ¥9.25 | ¥9.35 | ¥9.18 | 7,121,500 | |
| ¥9.34 | +0.08 | +0.9% | ¥9.21 | ¥9.40 | ¥9.19 | 8,871,790 | |
| ¥9.26 | +0.14 | +1.5% | ¥9.12 | ¥9.36 | ¥9.09 | 9,700,300 | |
| ¥9.12 | +0.40 | +4.6% | ¥8.73 | ¥9.17 | ¥8.64 | 12,096,986 | |
| ¥8.72 | -0.15 | -1.7% | ¥8.87 | ¥8.90 | ¥8.72 | 6,088,200 | |
| ¥8.87 | -0.23 | -2.5% | ¥9.00 | ¥9.16 | ¥8.78 | 13,821,531 | |
| ¥9.10 | +0.30 | +3.4% | ¥8.83 | ¥9.50 | ¥8.75 | 16,169,850 | |
| ¥8.80 | -0.12 | -1.3% | ¥8.95 | ¥8.95 | ¥8.70 | 7,123,500 | |
| ¥8.92 | +0.21 | +2.4% | ¥8.70 | ¥8.92 | ¥8.55 | 7,657,410 | |
| ¥8.71 | +0.05 | +0.6% | ¥8.60 | ¥8.83 | ¥8.60 | 7,051,460 | |
| ¥8.66 | -0.04 | -0.5% | ¥8.66 | ¥8.75 | ¥8.62 | 4,859,786 | |
| ¥8.70 | +0.06 | +0.7% | ¥8.67 | ¥8.76 | ¥8.63 | 4,465,200 | |
| ¥8.64 | -0.11 | -1.3% | ¥8.78 | ¥9.07 | ¥8.62 | 6,465,710 | |
| ¥8.75 | -0.14 | -1.6% | ¥8.83 | ¥8.87 | ¥8.62 | 5,196,410 | |
| ¥8.89 | +0.02 | +0.2% | ¥8.84 | ¥8.95 | ¥8.79 | 4,613,200 | |
| ¥8.87 | -0.22 | -2.4% | ¥9.10 | ¥9.10 | ¥8.81 | 6,245,100 | |
| ¥9.09 | +0.13 | +1.5% | ¥8.93 | ¥9.16 | ¥8.90 | 8,068,741 | |
| ¥8.96 | +0.09 | +1.0% | ¥8.88 | ¥9.09 | ¥8.80 | 6,514,100 | |
| ¥8.87 | -0.13 | -1.4% | ¥8.96 | ¥8.97 | ¥8.73 | 7,424,258 | |
| ¥9.00 | +0.07 | +0.8% | ¥8.86 | ¥9.32 | ¥8.81 | 14,707,022 | |
| ¥8.93 | +0.05 | +0.6% | ¥8.86 | ¥8.96 | ¥8.73 | 5,995,941 | |
| ¥8.88 | -0.08 | -0.9% | ¥8.90 | ¥9.09 | ¥8.80 | 10,170,000 | |
| ¥8.96 | +0.41 | +4.8% | ¥8.55 | ¥9.04 | ¥8.55 | 12,524,300 | |
| ¥8.55 | -0.11 | -1.3% | ¥8.65 | ¥8.66 | ¥8.38 | 6,535,728 | |
| ¥8.66 | -0.03 | -0.3% | ¥8.76 | ¥8.81 | ¥8.53 | 6,463,720 | |
| ¥8.69 | -0.04 | -0.5% | ¥8.73 | ¥8.76 | ¥8.57 | 9,811,714 | |
| ¥8.73 | -0.10 | -1.1% | ¥8.90 | ¥8.97 | ¥8.70 | 10,611,405 | |
| ¥8.83 | +0.18 | +2.1% | ¥8.70 | ¥8.96 | ¥8.57 | 10,950,700 |
- Ticker
- Shanghai:600419
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 23, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Report for Q3 2026
Latest news
(600419)"XINJIANG TERUN DAIRY CO., LTD."Report for Q3 2026
Oct 23, 2026
Closed ¥9.07 (+8.2%) on Oct 23, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Resolutions of the 6th Meeting of the 9th Board of Directors
Oct 23, 2026
Closed ¥9.07 (+8.2%) on Oct 23, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Provision for Asset Impairment
Oct 23, 2026
Closed ¥9.07 (+8.2%) on Oct 23, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 23, 2026
Closed ¥9.07 (+8.2%) on Oct 23, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Receipt of Government Subsidies
Oct 22, 2026
Closed ¥8.38 (-2.6%) on Oct 22, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Interest Payment of "TERUN Convertible Bonds" for 2026
Oct 17, 2026
Closed ¥8.59 (-1.9%) on Oct 19, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 17, 2026
Closed ¥8.59 (-1.9%) on Oct 19, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Redemption upon Maturity of Cash Management Products Purchased with Certain Temporarily Idle Raised Funds and Continued Cash Management
Oct 15, 2026
Closed ¥8.89 (-1.1%) on Oct 15, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 10, 2026
Closed ¥9.05 (-3.0%) on Oct 12, 2026
(600419)"XINJIANG TERUN DAIRY CO., LTD."Announcement on Conversion Results of Convertible Bonds and Share Changes for Q3 2026
Oct 9, 2026
Closed ¥9.33 (+2.0%) on Oct 9, 2026
Xinjiang Terun Dairy Co., Ltd. on 6ix
- News releases
- 36 in the last 12 months · 60 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Xinjiang Terun Dairy Co., Ltd.