Skip to main content
Jiajia Food Group Co.,Ltd (SHE:002650)
China flag China · Delayed Price · Currency is CNY
7.69
+0.01 (0.13%)
Apr 29, 2026, 3:04 PM CST

Jiajia Food Group Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.087.857.087.64--0.52%5,208,900
Apr 28, 20267.327.747.327.687.683.92%9,638,100
Apr 27, 20267.487.507.267.397.390.68%6,970,350
Apr 24, 20267.087.386.977.347.344.41%9,594,700
Apr 23, 20267.237.237.007.037.03-2.09%7,468,700
Apr 22, 20267.337.337.137.187.18-1.51%6,625,000
Apr 21, 20267.367.367.237.297.29-3,875,700
Apr 20, 20267.357.417.177.297.290.41%8,061,550
Apr 17, 20267.397.447.257.267.26-1.09%7,409,000
Apr 16, 20267.537.647.287.347.34-2.00%11,193,900
Apr 15, 20267.687.757.417.497.49-3.85%19,285,385
Apr 14, 20268.448.617.797.797.79-5.00%32,425,388
Apr 13, 20268.108.417.858.208.201.36%32,014,690
Apr 10, 20268.088.098.028.098.095.06%4,906,270
Apr 9, 20267.337.707.337.707.705.05%21,528,920
Apr 8, 20267.467.587.267.337.331.38%15,260,310
Apr 7, 20266.967.236.927.237.234.93%16,663,800
Apr 3, 20266.706.986.686.896.892.84%10,558,200
Apr 2, 20266.796.816.606.706.70-1.18%4,651,600
Apr 1, 20266.646.826.646.786.782.11%6,817,607
Mar 31, 20266.586.716.576.646.640.91%6,146,200
Mar 30, 20266.496.596.476.586.581.39%4,047,250
Mar 27, 20266.556.556.466.496.49-0.92%2,387,500
Mar 26, 20266.596.626.476.556.55-1.06%5,451,988
Mar 25, 20266.766.996.556.626.62-0.60%13,492,930
Mar 24, 20266.386.666.386.666.664.23%6,776,300
Mar 23, 20266.586.586.306.396.39-3.03%6,886,634
Mar 20, 20266.596.606.466.596.590.15%4,792,500
Mar 19, 20266.576.716.546.586.58-0.30%4,088,900
Mar 18, 20266.696.706.586.606.60-0.75%4,352,900
Mar 17, 20266.686.866.626.656.65-0.30%5,911,000
Mar 16, 20266.476.696.446.676.672.93%9,088,650
Mar 13, 20266.456.506.396.486.481.41%3,273,250
Mar 12, 20266.576.586.376.396.39-3.03%7,350,100
Mar 11, 20266.326.646.326.596.594.27%10,945,200
Mar 10, 20266.266.356.256.326.320.96%2,183,800
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