Stock listing
Shenzhen:001318 Jiangxi Sunshine Dairy Co., Ltd. (阳光乳业) 股价
Follow Jiangxi Sunshine Dairy Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001318
¥15.84 CNY +1.44 (+10.0%)
Close on Nov 3, 2026
- Day range
- ¥14.27 – ¥15.84 CNYNov 3, 2026
- Volume
- 51.67M sharesNov 3, 2026
- Market cap
- ¥4.48B CNYAt the close on Nov 3, 2026 · price × 282.7M shares outstanding
- 52-week range
- ¥9.50 – ¥17.83 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥209.2M CNYMedian day 5.93M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:001318 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.84 | +1.44 | +10.0% | ¥14.27 | ¥15.84 | ¥14.27 | 51,672,340 | |
| ¥14.40 | -0.03 | -0.2% | ¥13.05 | ¥15.11 | ¥12.99 | 49,055,703 | |
| ¥14.43 | +0.84 | +6.2% | ¥13.05 | ¥14.95 | ¥13.05 | 55,013,727 | |
| ¥13.59 | +0.28 | +2.1% | ¥12.91 | ¥14.19 | ¥12.56 | 46,211,982 | |
| ¥13.31 | 0.00 | 0.0% | ¥13.54 | ¥14.51 | ¥12.83 | 57,050,469 | |
| ¥13.31 | +1.21 | +10.0% | ¥11.88 | ¥13.31 | ¥11.70 | 43,911,331 | |
| ¥12.10 | +1.10 | +10.0% | ¥11.20 | ¥12.10 | ¥10.73 | 37,657,720 | |
| ¥11.00 | -0.67 | -5.7% | ¥11.20 | ¥11.28 | ¥10.50 | 34,258,155 | |
| ¥11.67 | -1.30 | -10.0% | ¥12.75 | ¥12.88 | ¥11.67 | 33,654,881 | |
| ¥12.97 | -0.41 | -3.1% | ¥12.55 | ¥13.37 | ¥12.51 | 42,429,741 | |
| ¥13.38 | -0.36 | -2.6% | ¥12.89 | ¥14.33 | ¥12.50 | 52,751,767 | |
| ¥13.74 | -1.53 | -10.0% | ¥15.20 | ¥16.58 | ¥13.74 | 46,048,598 | |
| ¥15.27 | -1.70 | -10.0% | ¥16.97 | ¥17.01 | ¥15.27 | 51,854,433 | |
| ¥16.97 | +1.54 | +10.0% | ¥16.74 | ¥16.97 | ¥16.30 | 17,900,447 | |
| ¥15.43 | +1.40 | +10.0% | ¥15.43 | ¥15.43 | ¥14.66 | 40,257,344 | |
| ¥14.03 | +1.28 | +10.0% | ¥12.63 | ¥14.03 | ¥12.41 | 26,481,438 | |
| ¥12.75 | -0.68 | -5.1% | ¥13.09 | ¥13.20 | ¥12.65 | 18,899,826 | |
| ¥13.43 | +0.60 | +4.7% | ¥12.80 | ¥14.11 | ¥12.40 | 29,044,295 | |
| ¥12.83 | -0.21 | -1.6% | ¥12.33 | ¥13.30 | ¥12.30 | 20,823,580 | |
| ¥13.04 | +1.19 | +10.0% | ¥11.88 | ¥13.04 | ¥11.75 | 9,969,000 | |
| ¥11.85 | +0.04 | +0.3% | ¥11.77 | ¥11.89 | ¥11.56 | 2,786,100 | |
| ¥11.81 | +0.18 | +1.5% | ¥11.61 | ¥11.93 | ¥11.61 | 4,066,319 | |
| ¥11.63 | -0.07 | -0.6% | ¥11.66 | ¥11.76 | ¥11.61 | 1,550,500 | |
| ¥11.70 | -0.13 | -1.1% | ¥11.77 | ¥11.83 | ¥11.60 | 2,429,200 | |
| ¥11.83 | +0.05 | +0.4% | ¥11.70 | ¥11.95 | ¥11.56 | 2,186,700 | |
| ¥11.78 | +0.38 | +3.3% | ¥11.40 | ¥11.78 | ¥11.36 | 2,813,300 | |
| ¥11.40 | +0.14 | +1.2% | ¥11.27 | ¥11.47 | ¥11.21 | 3,130,100 | |
| ¥11.26 | +0.05 | +0.4% | ¥11.20 | ¥11.27 | ¥11.03 | 1,471,300 | |
| ¥11.21 | -0.02 | -0.2% | ¥11.20 | ¥11.27 | ¥11.07 | 2,628,400 | |
| ¥11.23 | -0.25 | -2.2% | ¥11.46 | ¥11.49 | ¥11.19 | 2,518,100 | |
| ¥11.48 | 0.00 | 0.0% | ¥11.45 | ¥11.66 | ¥11.41 | 2,279,600 | |
| ¥11.48 | -0.32 | -2.7% | ¥11.77 | ¥11.77 | ¥11.40 | 3,169,400 | |
| ¥11.80 | -0.36 | -3.0% | ¥12.08 | ¥12.22 | ¥11.75 | 3,336,400 | |
| ¥12.16 | -0.12 | -1.0% | ¥12.42 | ¥12.42 | ¥12.06 | 4,083,700 | |
| ¥12.28 | +0.22 | +1.8% | ¥12.00 | ¥12.38 | ¥11.96 | 5,475,500 | |
| ¥12.06 | +0.29 | +2.5% | ¥11.71 | ¥12.06 | ¥11.71 | 4,007,300 | |
| ¥11.77 | +0.18 | +1.6% | ¥11.60 | ¥11.84 | ¥11.54 | 2,806,299 | |
| ¥11.59 | -0.12 | -1.0% | ¥11.71 | ¥11.81 | ¥11.58 | 2,727,999 | |
| ¥11.71 | -0.26 | -2.2% | ¥11.89 | ¥11.97 | ¥11.68 | 3,584,764 | |
| ¥11.97 | +0.28 | +2.4% | ¥11.72 | ¥12.07 | ¥11.67 | 5,402,600 | |
| ¥11.69 | -0.07 | -0.6% | ¥11.81 | ¥11.99 | ¥11.67 | 5,541,000 | |
| ¥11.76 | +0.28 | +2.4% | ¥11.40 | ¥11.92 | ¥11.34 | 6,875,900 | |
| ¥11.48 | +0.13 | +1.1% | ¥11.39 | ¥11.79 | ¥11.32 | 5,165,764 | |
| ¥11.35 | -0.02 | -0.2% | ¥11.30 | ¥11.63 | ¥11.21 | 5,930,764 | |
| ¥11.37 | +0.44 | +4.0% | ¥10.95 | ¥11.61 | ¥10.94 | 6,141,699 | |
| ¥10.93 | -0.15 | -1.4% | ¥11.10 | ¥11.23 | ¥10.88 | 2,991,100 | |
| ¥11.08 | -0.17 | -1.5% | ¥11.22 | ¥11.23 | ¥10.99 | 4,196,119 | |
| ¥11.25 | -0.03 | -0.3% | ¥11.40 | ¥11.43 | ¥11.13 | 5,231,455 | |
| ¥11.28 | -0.58 | -4.9% | ¥11.80 | ¥11.91 | ¥11.24 | 8,064,555 | |
| ¥11.86 | -0.49 | -4.0% | ¥12.48 | ¥12.69 | ¥11.78 | 15,838,455 | |
| ¥12.35 | +1.12 | +10.0% | ¥11.25 | ¥12.35 | ¥11.25 | 7,091,650 | |
| ¥11.23 | -0.31 | -2.7% | ¥11.56 | ¥11.56 | ¥11.08 | 5,623,400 | |
| ¥11.54 | -0.02 | -0.2% | ¥11.59 | ¥11.81 | ¥11.36 | 6,638,900 | |
| ¥11.56 | +0.21 | +1.9% | ¥11.33 | ¥11.64 | ¥11.22 | 7,686,200 | |
| ¥11.35 | +0.11 | +1.0% | ¥11.35 | ¥11.69 | ¥11.20 | 9,035,000 | |
| ¥11.24 | +0.35 | +3.2% | ¥10.86 | ¥11.30 | ¥10.85 | 6,473,954 | |
| ¥10.89 | -0.04 | -0.4% | ¥10.97 | ¥10.97 | ¥10.68 | 3,351,450 | |
| ¥10.93 | -0.09 | -0.8% | ¥10.95 | ¥11.07 | ¥10.80 | 3,291,800 | |
| ¥11.02 | +0.11 | +1.0% | ¥10.94 | ¥11.15 | ¥10.83 | 5,651,250 | |
| ¥10.91 | -0.04 | -0.4% | ¥10.95 | ¥11.16 | ¥10.87 | 5,114,000 | |
| ¥10.95 | +0.08 | +0.7% | ¥10.82 | ¥10.98 | ¥10.73 | 6,022,600 |
- Ticker
- Shenzhen:001318
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 11, 2025
Jiangxi Sunshine Dairy's Shareholder Plans To Cut Stake
Latest news
Jiangxi Sunshine Dairy's Shareholder Plans To Cut Stake
Dec 11, 2025
Closed ¥14.74 (-5.3%) on Dec 12, 2025
Jiangxi Sunshine Dairy Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 11, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Jiangxi Sunshine Dairy Co., Ltd.