Jiahe Foods Industry Co., Ltd. (SHA:605300)
China
· Delayed Price · Currency is CNY 11.22
+0.03 (0.27%)
Mar 10, 2026, 10:14 AM CST
Jiahe Foods Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.95 | 11.29 | 10.95 | 11.19 | 11.19 | -0.97% | 2,537,769 |
| Mar 6, 2026 | 10.96 | 11.45 | 10.94 | 11.30 | 11.30 | 2.91% | 3,231,506 |
| Mar 5, 2026 | 10.97 | 11.07 | 10.95 | 10.98 | 10.98 | 0.73% | 1,477,788 |
| Mar 4, 2026 | 11.01 | 11.10 | 10.89 | 10.90 | 10.90 | -1.80% | 2,693,397 |
| Mar 3, 2026 | 11.25 | 11.37 | 11.10 | 11.10 | 11.10 | -1.77% | 3,195,449 |
| Mar 2, 2026 | 11.49 | 11.54 | 11.26 | 11.30 | 11.30 | -2.25% | 3,444,285 |
| Feb 27, 2026 | 11.57 | 11.64 | 11.55 | 11.56 | 11.56 | -0.34% | 2,252,207 |
| Feb 26, 2026 | 11.66 | 11.68 | 11.57 | 11.60 | 11.60 | -0.43% | 2,291,197 |
| Feb 25, 2026 | 11.58 | 11.72 | 11.58 | 11.65 | 11.65 | 0.26% | 2,759,304 |
| Feb 24, 2026 | 11.64 | 11.66 | 11.56 | 11.62 | 11.62 | 0.35% | 2,776,500 |
| Feb 13, 2026 | 11.57 | 11.68 | 11.56 | 11.58 | 11.58 | -0.09% | 2,739,800 |
| Feb 12, 2026 | 11.78 | 11.82 | 11.55 | 11.59 | 11.59 | -1.61% | 5,051,592 |
| Feb 11, 2026 | 11.89 | 11.90 | 11.76 | 11.78 | 11.78 | -1.01% | 4,245,206 |
| Feb 10, 2026 | 12.00 | 12.03 | 11.85 | 11.90 | 11.90 | -0.75% | 4,656,023 |
| Feb 9, 2026 | 12.02 | 12.21 | 11.92 | 11.99 | 11.99 | -0.50% | 7,305,619 |
| Feb 6, 2026 | 11.93 | 12.35 | 11.73 | 12.05 | 12.05 | 2.12% | 11,414,920 |
| Feb 5, 2026 | 11.66 | 11.92 | 11.64 | 11.80 | 11.80 | 0.94% | 4,835,107 |
| Feb 4, 2026 | 11.65 | 11.77 | 11.60 | 11.69 | 11.69 | 0.34% | 4,438,787 |
| Feb 3, 2026 | 11.77 | 11.93 | 11.62 | 11.65 | 11.65 | -1.02% | 5,452,891 |
| Feb 2, 2026 | 11.89 | 12.04 | 11.76 | 11.77 | 11.77 | -1.42% | 4,680,677 |
| Jan 30, 2026 | 11.89 | 12.05 | 11.81 | 11.94 | 11.94 | -0.08% | 3,735,117 |
| Jan 29, 2026 | 11.87 | 11.95 | 11.76 | 11.95 | 11.95 | 0.76% | 3,115,321 |
| Jan 28, 2026 | 11.82 | 11.97 | 11.80 | 11.86 | 11.86 | - | 2,150,375 |
| Jan 27, 2026 | 12.06 | 12.06 | 11.74 | 11.86 | 11.86 | -0.92% | 2,974,084 |
| Jan 26, 2026 | 12.06 | 12.07 | 11.91 | 11.97 | 11.97 | -0.50% | 3,850,800 |
| Jan 23, 2026 | 11.97 | 12.05 | 11.93 | 12.03 | 12.03 | 0.42% | 3,161,420 |
| Jan 22, 2026 | 11.88 | 12.00 | 11.83 | 11.98 | 11.98 | 1.01% | 3,143,281 |
| Jan 21, 2026 | 12.00 | 12.00 | 11.79 | 11.86 | 11.86 | -0.75% | 2,636,799 |
| Jan 20, 2026 | 11.87 | 12.04 | 11.82 | 11.95 | 11.95 | 0.59% | 4,472,394 |
| Jan 19, 2026 | 11.61 | 11.89 | 11.59 | 11.88 | 11.88 | 1.71% | 3,501,401 |
| Jan 16, 2026 | 11.76 | 11.80 | 11.67 | 11.68 | 11.68 | -0.68% | 2,658,200 |
| Jan 15, 2026 | 11.78 | 11.83 | 11.70 | 11.76 | 11.76 | - | 2,292,626 |
| Jan 14, 2026 | 11.80 | 11.87 | 11.67 | 11.76 | 11.76 | -0.08% | 3,870,396 |
| Jan 13, 2026 | 11.88 | 11.97 | 11.76 | 11.77 | 11.77 | -0.93% | 3,879,696 |
| Jan 12, 2026 | 11.84 | 11.94 | 11.78 | 11.88 | 11.88 | 0.51% | 3,993,864 |
| Jan 9, 2026 | 11.77 | 11.83 | 11.74 | 11.82 | 11.82 | - | 3,107,346 |
| Jan 8, 2026 | 11.75 | 11.86 | 11.69 | 11.82 | 11.82 | 0.51% | 2,673,096 |
| Jan 7, 2026 | 11.82 | 11.82 | 11.68 | 11.76 | 11.76 | -0.42% | 2,935,599 |
| Jan 6, 2026 | 11.78 | 11.83 | 11.66 | 11.81 | 11.81 | 0.34% | 3,972,702 |
| Jan 5, 2026 | 11.61 | 11.80 | 11.58 | 11.77 | 11.77 | 1.47% | 3,666,379 |
| Dec 31, 2025 | 11.72 | 11.74 | 11.54 | 11.60 | 11.60 | -0.94% | 4,126,131 |
| Dec 30, 2025 | 11.81 | 11.86 | 11.67 | 11.71 | 11.71 | -1.60% | 4,262,129 |
| Dec 29, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 4,204,442 |
| Dec 26, 2025 | 12.12 | 12.23 | 11.98 | 12.00 | 12.00 | -1.64% | 4,078,401 |
| Dec 25, 2025 | 12.36 | 12.37 | 12.14 | 12.20 | 12.20 | -1.29% | 3,962,317 |
| Dec 24, 2025 | 12.11 | 12.63 | 11.99 | 12.36 | 12.36 | 1.64% | 4,990,635 |
| Dec 23, 2025 | 12.40 | 12.48 | 12.13 | 12.16 | 12.16 | -2.01% | 3,281,510 |
| Dec 22, 2025 | 12.43 | 12.49 | 12.31 | 12.41 | 12.41 | -0.56% | 3,407,041 |
| Dec 19, 2025 | 12.10 | 12.56 | 12.08 | 12.48 | 12.48 | 2.55% | 5,851,007 |
| Dec 18, 2025 | 12.03 | 12.37 | 11.97 | 12.17 | 12.17 | 1.50% | 6,124,822 |
| Dec 17, 2025 | 11.98 | 12.20 | 11.87 | 11.99 | 11.99 | -0.83% | 4,215,007 |
| Dec 16, 2025 | 11.85 | 12.46 | 11.85 | 12.09 | 12.09 | 1.34% | 5,044,292 |
| Dec 15, 2025 | 11.74 | 11.98 | 11.74 | 11.93 | 11.93 | 1.45% | 2,936,894 |
| Dec 12, 2025 | 11.98 | 12.03 | 11.70 | 11.76 | 11.76 | -1.09% | 3,744,412 |
| Dec 11, 2025 | 12.23 | 12.26 | 11.80 | 11.89 | 11.89 | -3.65% | 6,820,497 |
| Dec 10, 2025 | 12.47 | 12.80 | 12.30 | 12.34 | 12.34 | -1.04% | 5,421,618 |
| Dec 9, 2025 | 12.36 | 12.57 | 12.26 | 12.47 | 12.47 | 0.40% | 4,564,798 |
| Dec 8, 2025 | 12.63 | 12.64 | 12.35 | 12.42 | 12.42 | -1.43% | 4,064,452 |
| Dec 5, 2025 | 12.64 | 12.87 | 12.20 | 12.60 | 12.60 | 2.61% | 6,896,215 |
| Dec 4, 2025 | 12.60 | 13.01 | 12.28 | 12.28 | 12.28 | -3.31% | 5,847,726 |
| Dec 3, 2025 | 12.64 | 12.75 | 12.41 | 12.70 | 12.70 | 1.03% | 6,352,691 |
| Dec 2, 2025 | 12.51 | 12.62 | 12.33 | 12.57 | 12.57 | 0.16% | 3,168,842 |
| Dec 1, 2025 | 12.57 | 12.64 | 12.44 | 12.55 | 12.55 | 0.40% | 4,756,992 |
| Nov 28, 2025 | 12.19 | 12.76 | 12.14 | 12.50 | 12.50 | 1.96% | 6,198,887 |
| Nov 27, 2025 | 12.14 | 12.39 | 12.09 | 12.26 | 12.26 | 0.74% | 3,476,133 |
| Nov 26, 2025 | 12.20 | 12.33 | 12.13 | 12.17 | 12.17 | -0.73% | 2,841,339 |
| Nov 25, 2025 | 12.14 | 12.28 | 12.08 | 12.26 | 12.26 | 1.07% | 2,348,537 |
| Nov 24, 2025 | 12.00 | 12.16 | 11.99 | 12.13 | 12.13 | 1.25% | 2,864,301 |
| Nov 21, 2025 | 12.26 | 12.38 | 11.89 | 11.98 | 11.98 | -2.44% | 4,337,327 |
| Nov 20, 2025 | 12.44 | 12.52 | 12.20 | 12.28 | 12.28 | -1.37% | 3,503,114 |
| Nov 19, 2025 | 12.60 | 12.71 | 12.39 | 12.45 | 12.45 | -1.03% | 3,438,284 |
| Nov 18, 2025 | 12.76 | 12.86 | 12.51 | 12.58 | 12.58 | -1.87% | 5,567,797 |
| Nov 17, 2025 | 12.62 | 13.01 | 12.62 | 12.82 | 12.82 | 1.58% | 10,397,950 |
| Nov 14, 2025 | 12.68 | 12.98 | 12.56 | 12.62 | 12.62 | 0.64% | 10,429,340 |
| Nov 13, 2025 | 12.42 | 12.65 | 12.20 | 12.54 | 12.54 | 2.20% | 8,839,648 |
| Nov 12, 2025 | 12.29 | 12.35 | 12.20 | 12.27 | 12.27 | -0.16% | 3,413,793 |
| Nov 11, 2025 | 12.20 | 12.32 | 12.13 | 12.29 | 12.29 | 0.49% | 4,308,434 |
| Nov 10, 2025 | 12.04 | 12.27 | 11.95 | 12.23 | 12.23 | 2.00% | 6,110,980 |
| Nov 7, 2025 | 12.00 | 12.09 | 11.93 | 11.99 | 11.99 | -0.25% | 2,344,394 |
| Nov 6, 2025 | 12.06 | 12.07 | 11.96 | 12.02 | 12.02 | -0.41% | 3,013,055 |
| Nov 5, 2025 | 11.90 | 12.10 | 11.88 | 12.07 | 12.07 | 1.26% | 3,988,234 |
| Nov 4, 2025 | 11.95 | 12.00 | 11.83 | 11.92 | 11.92 | -0.33% | 2,942,199 |
| Nov 3, 2025 | 11.84 | 11.99 | 11.83 | 11.96 | 11.96 | 1.01% | 4,185,203 |
| Oct 31, 2025 | 11.83 | 11.89 | 11.76 | 11.84 | 11.84 | 0.59% | 3,321,467 |
| Oct 30, 2025 | 11.78 | 11.91 | 11.75 | 11.77 | 11.77 | -0.17% | 3,510,694 |
| Oct 29, 2025 | 11.88 | 11.91 | 11.73 | 11.79 | 11.79 | -1.26% | 4,307,792 |
| Oct 28, 2025 | 12.39 | 12.45 | 11.88 | 11.94 | 11.94 | -2.53% | 10,461,040 |
| Oct 27, 2025 | 12.15 | 12.34 | 12.09 | 12.25 | 12.25 | 0.82% | 6,139,425 |
| Oct 24, 2025 | 11.92 | 12.31 | 11.85 | 12.15 | 12.15 | 1.93% | 8,871,289 |
| Oct 23, 2025 | 11.73 | 11.92 | 11.66 | 11.92 | 11.92 | 1.53% | 4,444,318 |
| Oct 22, 2025 | 11.68 | 11.80 | 11.65 | 11.74 | 11.74 | 0.43% | 2,907,514 |
| Oct 21, 2025 | 11.53 | 11.70 | 11.49 | 11.69 | 11.69 | 1.30% | 2,589,104 |
| Oct 20, 2025 | 11.49 | 11.56 | 11.44 | 11.54 | 11.54 | 0.61% | 2,872,487 |
| Oct 17, 2025 | 11.70 | 11.70 | 11.45 | 11.47 | 11.47 | -1.71% | 4,424,463 |
| Oct 16, 2025 | 11.80 | 11.88 | 11.66 | 11.67 | 11.67 | -1.27% | 4,917,299 |
| Oct 15, 2025 | 11.79 | 11.84 | 11.67 | 11.82 | 11.82 | 0.51% | 3,539,216 |
| Oct 14, 2025 | 11.83 | 11.90 | 11.75 | 11.76 | 11.76 | -0.59% | 3,681,085 |
| Oct 13, 2025 | 11.70 | 11.87 | 11.66 | 11.83 | 11.83 | -0.92% | 3,786,400 |
| Oct 10, 2025 | 11.85 | 12.05 | 11.84 | 11.94 | 11.94 | 0.51% | 3,521,320 |
| Oct 9, 2025 | 11.94 | 11.95 | 11.76 | 11.88 | 11.88 | - | 3,076,853 |