Skip to main content
Jiajia Food Group Co.,Ltd (SHE:002650)
China flag China · Delayed Price · Currency is CNY
6.26
-0.16 (-2.49%)
Mar 9, 2026, 3:04 PM CST

Jiajia Food Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.386.386.206.266.26-2.49%3,378,950
Mar 6, 20266.486.526.396.426.42-1.53%2,616,600
Mar 5, 20266.386.566.386.526.522.19%3,076,050
Mar 4, 20266.456.546.386.386.38-1.39%3,504,450
Mar 3, 20266.696.766.456.476.47-2.56%6,224,415
Mar 2, 20266.536.686.436.646.640.61%8,181,600
Feb 27, 20266.356.606.316.606.604.93%8,817,550
Feb 26, 20266.346.366.256.296.29-0.32%3,064,800
Feb 25, 20266.206.386.136.316.312.10%5,349,443
Feb 24, 20266.116.195.996.186.180.65%5,552,900
Feb 13, 20266.076.156.046.146.141.49%2,581,801
Feb 12, 20266.196.226.056.056.05-2.26%4,604,500
Feb 11, 20266.186.306.176.196.19-2,870,984
Feb 10, 20266.246.246.196.196.19-0.80%3,201,434
Feb 9, 20266.336.336.216.246.24-0.95%4,068,000
Feb 6, 20266.306.316.216.306.30-0.16%2,588,100
Feb 5, 20266.406.446.296.316.31-1.41%3,104,400
Feb 4, 20266.336.466.336.406.401.11%4,025,400
Feb 3, 20266.306.336.256.336.330.96%3,246,100
Feb 2, 20266.326.416.276.276.27-1.26%3,335,800
Jan 30, 20266.316.396.286.356.35-0.47%2,998,695
Jan 29, 20266.456.466.356.386.38-0.62%3,337,400
Jan 28, 20266.526.536.416.426.42-1.08%3,433,900
Jan 27, 20266.496.506.426.496.490.62%2,325,700
Jan 26, 20266.586.586.436.456.45-1.98%4,010,800
Jan 23, 20266.656.696.576.586.58-0.60%3,444,100
Jan 22, 20266.666.706.586.626.62-0.60%3,072,858
Jan 21, 20266.636.686.566.666.660.45%2,446,157
Jan 20, 20266.546.756.516.636.631.38%4,534,900
Jan 19, 20266.706.766.546.546.54-2.39%5,250,500
Jan 16, 20266.406.726.366.706.704.69%8,770,750
Jan 15, 20266.416.426.326.406.40-0.31%3,979,400
Jan 14, 20266.356.466.336.426.420.47%4,835,200
Jan 13, 20266.466.526.386.396.39-0.93%4,938,400
Jan 12, 20266.586.666.416.456.45-3.15%9,059,023
Jan 9, 20266.816.936.636.666.66-2.20%10,097,400
Jan 8, 20266.886.886.666.816.812.87%10,549,900
Jan 7, 20266.336.626.226.626.625.08%7,895,110
Jan 6, 20266.476.486.286.306.30-2.33%9,004,635
Jan 5, 20266.526.536.416.456.45-0.15%4,450,260
Dec 31, 20256.536.576.446.466.46-1.07%4,494,150
Dec 30, 20256.586.616.516.536.53-0.31%3,070,843
Dec 29, 20256.686.686.536.556.55-1.95%4,906,150
Dec 26, 20256.686.866.666.686.68-0.60%4,260,700
Dec 25, 20256.686.726.546.726.720.60%6,147,550
Dec 24, 20256.766.766.626.686.68-1.33%6,472,787
Dec 23, 20256.866.866.646.776.77-1.31%5,518,626
Dec 22, 20256.986.986.856.866.86-1.44%3,431,000
Dec 19, 20256.987.006.956.966.96-0.29%2,337,400
Dec 18, 20257.037.066.986.986.98-0.99%2,045,500
Dec 17, 20256.977.056.897.057.050.71%3,011,900
Dec 16, 20257.037.036.987.007.00-1,914,200
Dec 15, 20257.097.096.997.007.00-1.27%3,101,400
Dec 12, 20257.157.167.047.097.09-0.56%2,805,900
Dec 11, 20257.117.287.117.137.130.28%4,960,500
Dec 10, 20257.117.157.057.117.110.28%2,401,600
Dec 9, 20257.077.127.037.097.090.28%2,129,200
Dec 8, 20257.147.157.037.077.07-1.26%3,007,900
Dec 5, 20257.027.176.987.167.161.99%2,755,525
Dec 4, 20257.097.127.027.027.02-0.99%2,535,700
Dec 3, 20257.187.187.077.097.09-0.98%3,125,000
Dec 2, 20257.177.267.117.167.16-0.14%3,246,687
Dec 1, 20257.247.277.157.177.17-0.97%2,583,900
Nov 28, 20257.177.277.087.247.240.70%3,280,250
Nov 27, 20257.347.387.197.197.19-2.04%4,252,800
Nov 26, 20257.277.437.257.347.340.96%3,610,600
Nov 25, 20257.177.297.167.277.270.83%4,472,200
Nov 24, 20257.057.237.007.217.212.41%6,777,200
Nov 21, 20257.077.137.007.047.04-0.42%5,350,600
Nov 20, 20257.097.137.027.077.07-0.28%4,262,400
Nov 19, 20257.167.237.067.097.09-1.12%4,649,300
Nov 18, 20257.227.307.157.177.17-0.28%3,804,100
Nov 17, 20257.537.537.177.197.19-4.26%8,524,300
Nov 14, 20257.607.697.497.517.51-1.05%6,617,157
Nov 13, 20257.697.737.537.597.59-1.30%8,242,100
Nov 12, 20257.437.767.337.697.693.92%11,461,450
Nov 11, 20257.277.577.247.407.402.21%10,723,500
Nov 10, 20257.247.267.107.247.240.56%5,994,300
Nov 7, 20257.097.257.067.207.201.98%8,590,150
Nov 6, 20257.067.187.007.067.060.57%4,989,300
Nov 5, 20256.967.066.877.027.021.15%4,769,060
Nov 4, 20257.067.066.886.946.94-1.56%6,721,800
Nov 3, 20257.077.157.057.057.05-3,463,486
Oct 31, 20256.987.076.937.057.051.29%3,586,250
Oct 30, 20256.997.086.956.966.96-1.69%6,768,600
Oct 29, 20257.217.357.077.087.081.14%14,375,450
Oct 28, 20257.207.226.907.007.00-2.64%6,895,151
Oct 27, 20257.307.337.137.197.190.28%5,884,094
Oct 24, 20257.057.186.987.177.171.85%4,421,600
Oct 23, 20257.107.106.937.047.04-1.12%6,188,570
Oct 22, 20257.237.367.127.127.12-1.11%6,080,500
Oct 21, 20257.107.257.087.207.200.98%4,945,000
Oct 20, 20256.967.166.967.137.132.30%6,320,000
Oct 17, 20257.167.166.946.976.97-5,406,208
Oct 16, 20256.967.196.936.976.970.29%8,001,400
Oct 15, 20257.237.266.926.956.95-2.80%11,966,350
Oct 14, 20256.917.156.877.157.154.99%14,202,030
Oct 13, 20256.456.966.436.816.812.41%11,380,800
Oct 10, 20256.726.786.556.656.65-0.75%8,462,000
Oct 9, 20256.686.766.546.706.704.04%13,795,460