Jiahe Foods Industry Co., Ltd. (SHA:605300)
China
· Delayed Price · Currency is CNY 11.09
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
Jiahe Foods Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.10 | 11.17 | 11.05 | 11.09 | 11.09 | - | 3,017,992 |
| Apr 28, 2026 | 11.12 | 11.20 | 11.01 | 11.09 | 11.09 | -0.45% | 3,297,691 |
| Apr 27, 2026 | 10.92 | 11.21 | 10.89 | 11.14 | 11.14 | 2.01% | 4,372,898 |
| Apr 24, 2026 | 10.80 | 10.95 | 10.72 | 10.92 | 10.92 | 1.11% | 2,457,098 |
| Apr 23, 2026 | 10.79 | 10.93 | 10.71 | 10.80 | 10.80 | -0.37% | 1,910,202 |
| Apr 22, 2026 | 10.94 | 10.94 | 10.79 | 10.84 | 10.84 | -0.91% | 1,039,202 |
| Apr 21, 2026 | 10.88 | 11.01 | 10.87 | 10.94 | 10.94 | 0.55% | 1,280,299 |
| Apr 20, 2026 | 10.95 | 10.95 | 10.84 | 10.88 | 10.88 | -0.37% | 1,086,097 |
| Apr 17, 2026 | 10.98 | 10.98 | 10.82 | 10.92 | 10.92 | -0.46% | 1,088,400 |
| Apr 16, 2026 | 10.84 | 10.98 | 10.76 | 10.97 | 10.97 | 1.57% | 1,462,196 |
| Apr 15, 2026 | 10.82 | 10.83 | 10.75 | 10.80 | 10.80 | 0.09% | 842,594 |
| Apr 14, 2026 | 10.81 | 10.85 | 10.69 | 10.79 | 10.79 | 0.28% | 1,058,301 |
| Apr 13, 2026 | 10.82 | 10.84 | 10.70 | 10.76 | 10.76 | -0.46% | 956,503 |
| Apr 10, 2026 | 10.74 | 10.91 | 10.67 | 10.81 | 10.81 | 1.12% | 1,815,094 |
| Apr 9, 2026 | 10.76 | 10.87 | 10.63 | 10.69 | 10.69 | -1.20% | 1,672,602 |
| Apr 8, 2026 | 10.75 | 10.83 | 10.70 | 10.82 | 10.82 | 1.69% | 1,684,357 |
| Apr 7, 2026 | 10.52 | 10.66 | 10.40 | 10.64 | 10.64 | 2.01% | 1,515,902 |
| Apr 3, 2026 | 10.78 | 10.80 | 10.41 | 10.43 | 10.43 | -3.25% | 1,558,500 |
| Apr 2, 2026 | 10.78 | 10.95 | 10.75 | 10.78 | 10.78 | -0.74% | 1,535,907 |
| Apr 1, 2026 | 10.70 | 10.86 | 10.66 | 10.86 | 10.86 | 2.16% | 1,931,839 |
| Mar 31, 2026 | 10.74 | 10.87 | 10.62 | 10.63 | 10.63 | -0.93% | 1,192,616 |
| Mar 30, 2026 | 10.62 | 10.77 | 10.56 | 10.73 | 10.73 | - | 1,361,704 |
| Mar 27, 2026 | 10.43 | 10.75 | 10.43 | 10.73 | 10.73 | 1.04% | 1,700,616 |
| Mar 26, 2026 | 10.84 | 10.85 | 10.56 | 10.62 | 10.62 | 0.19% | 1,768,197 |
| Mar 25, 2026 | 10.54 | 10.63 | 10.52 | 10.60 | 10.60 | 1.05% | 1,266,900 |
| Mar 24, 2026 | 10.35 | 10.54 | 10.28 | 10.49 | 10.49 | 2.34% | 1,564,402 |
| Mar 23, 2026 | 10.65 | 10.76 | 10.23 | 10.25 | 10.25 | -5.09% | 2,980,499 |
| Mar 20, 2026 | 10.97 | 11.03 | 10.80 | 10.80 | 10.80 | -1.55% | 1,803,000 |
| Mar 19, 2026 | 11.16 | 11.19 | 10.92 | 10.97 | 10.97 | -2.05% | 2,002,707 |
| Mar 18, 2026 | 11.15 | 11.21 | 11.08 | 11.20 | 11.20 | 0.36% | 1,071,724 |
| Mar 17, 2026 | 11.39 | 11.45 | 11.15 | 11.16 | 11.16 | -2.02% | 2,039,518 |
| Mar 16, 2026 | 11.32 | 11.39 | 11.28 | 11.39 | 11.39 | 0.44% | 1,286,417 |
| Mar 13, 2026 | 11.24 | 11.36 | 11.19 | 11.34 | 11.34 | 1.07% | 2,365,098 |
| Mar 12, 2026 | 11.23 | 11.30 | 11.17 | 11.22 | 11.22 | -0.36% | 1,339,799 |
| Mar 11, 2026 | 11.24 | 11.29 | 11.22 | 11.26 | 11.26 | 0.09% | 1,298,005 |
| Mar 10, 2026 | 11.23 | 11.28 | 11.19 | 11.25 | 11.25 | 0.54% | 1,536,369 |
| 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 |