Jiangsu Yike Food Group Co.,Ltd (SHE:301116)
China
· Delayed Price · Currency is CNY 11.18
+0.03 (0.27%)
Mar 9, 2026, 3:04 PM CST
SHE:301116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.83 | 11.17 | 10.79 | 11.15 | 11.15 | 3.24% | 6,027,477 |
| Mar 5, 2026 | 10.95 | 11.03 | 10.77 | 10.80 | 10.80 | -0.55% | 3,182,868 |
| Mar 4, 2026 | 10.88 | 11.04 | 10.77 | 10.86 | 10.86 | -0.91% | 3,726,900 |
| Mar 3, 2026 | 11.08 | 11.28 | 10.90 | 10.96 | 10.96 | -0.54% | 4,288,068 |
| Mar 2, 2026 | 11.25 | 11.30 | 10.91 | 11.02 | 11.02 | -2.82% | 4,244,468 |
| Feb 27, 2026 | 11.17 | 11.34 | 11.13 | 11.34 | 11.34 | 1.52% | 2,981,145 |
| Feb 26, 2026 | 11.35 | 11.41 | 11.14 | 11.17 | 11.17 | -1.59% | 3,113,645 |
| Feb 25, 2026 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 4,128,452 |
| Feb 24, 2026 | 11.24 | 11.36 | 11.14 | 11.25 | 11.25 | 1.26% | 3,538,900 |
| Feb 13, 2026 | 11.24 | 11.33 | 11.08 | 11.11 | 11.11 | -0.63% | 4,510,594 |
| Feb 12, 2026 | 11.58 | 11.60 | 11.17 | 11.18 | 11.18 | -3.45% | 6,562,100 |
| Feb 11, 2026 | 11.76 | 11.79 | 11.58 | 11.58 | 11.58 | -1.53% | 3,212,300 |
| Feb 10, 2026 | 11.78 | 11.84 | 11.63 | 11.76 | 11.76 | 0.09% | 3,416,870 |
| Feb 9, 2026 | 11.73 | 11.80 | 11.61 | 11.75 | 11.75 | 0.86% | 4,485,570 |
| Feb 6, 2026 | 11.42 | 11.68 | 11.33 | 11.65 | 11.65 | 1.30% | 6,366,800 |
| Feb 5, 2026 | 11.47 | 11.70 | 11.41 | 11.50 | 11.50 | 0.26% | 5,801,900 |
| Feb 4, 2026 | 11.36 | 11.49 | 11.26 | 11.47 | 11.47 | 0.79% | 4,608,903 |
| Feb 3, 2026 | 11.32 | 11.44 | 11.16 | 11.38 | 11.38 | 0.62% | 6,652,102 |
| Feb 2, 2026 | 11.51 | 11.69 | 11.25 | 11.31 | 11.31 | -2.58% | 7,223,529 |
| Jan 30, 2026 | 11.69 | 11.90 | 11.55 | 11.61 | 11.61 | -1.02% | 8,558,747 |
| Jan 29, 2026 | 11.47 | 11.84 | 11.43 | 11.73 | 11.73 | 1.91% | 11,046,910 |
| Jan 28, 2026 | 11.37 | 11.69 | 11.25 | 11.51 | 11.51 | 0.96% | 6,529,010 |
| Jan 27, 2026 | 11.78 | 11.78 | 11.23 | 11.40 | 11.40 | -2.98% | 7,557,300 |
| Jan 26, 2026 | 11.53 | 11.92 | 11.48 | 11.75 | 11.75 | 1.91% | 9,665,826 |
| Jan 23, 2026 | 11.55 | 11.60 | 11.41 | 11.53 | 11.53 | 0.44% | 6,321,300 |
| Jan 22, 2026 | 11.34 | 11.49 | 11.25 | 11.48 | 11.48 | 1.15% | 5,716,000 |
| Jan 21, 2026 | 11.46 | 11.57 | 11.18 | 11.35 | 11.35 | -0.18% | 7,533,701 |
| Jan 20, 2026 | 11.26 | 11.40 | 11.17 | 11.37 | 11.37 | 0.98% | 5,565,400 |
| Jan 19, 2026 | 11.05 | 11.27 | 10.98 | 11.26 | 11.26 | 2.18% | 5,266,390 |
| Jan 16, 2026 | 11.16 | 11.21 | 10.98 | 11.02 | 11.02 | -1.34% | 3,909,582 |
| Jan 15, 2026 | 11.14 | 11.25 | 10.97 | 11.17 | 11.17 | -0.09% | 5,846,368 |
| Jan 14, 2026 | 11.24 | 11.33 | 10.97 | 11.18 | 11.18 | 0.27% | 7,328,180 |
| Jan 13, 2026 | 11.47 | 11.47 | 11.13 | 11.15 | 11.15 | -2.19% | 6,932,471 |
| Jan 12, 2026 | 11.14 | 11.43 | 11.11 | 11.40 | 11.40 | 2.24% | 7,762,321 |
| Jan 9, 2026 | 11.23 | 11.23 | 11.07 | 11.15 | 11.15 | -0.18% | 6,342,900 |
| Jan 8, 2026 | 11.07 | 11.23 | 11.01 | 11.17 | 11.17 | 0.90% | 4,722,481 |
| Jan 7, 2026 | 11.07 | 11.16 | 10.95 | 11.07 | 11.07 | -0.09% | 4,043,240 |
| Jan 6, 2026 | 10.96 | 11.12 | 10.91 | 11.08 | 11.08 | 1.00% | 4,187,600 |
| Jan 5, 2026 | 10.97 | 11.01 | 10.85 | 10.97 | 10.97 | 0.37% | 3,948,596 |
| Dec 31, 2025 | 11.00 | 11.00 | 10.79 | 10.93 | 10.93 | -0.27% | 4,192,380 |
| Dec 30, 2025 | 11.18 | 11.18 | 10.95 | 10.96 | 10.96 | -1.88% | 5,055,098 |
| Dec 29, 2025 | 11.42 | 11.42 | 11.08 | 11.17 | 11.17 | -2.19% | 5,978,281 |
| Dec 26, 2025 | 11.42 | 11.55 | 11.28 | 11.42 | 11.42 | 0.09% | 5,313,217 |
| Dec 25, 2025 | 11.46 | 11.52 | 11.31 | 11.41 | 11.41 | - | 4,326,792 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.34 | 11.41 | 11.41 | -1.30% | 5,964,700 |
| Dec 23, 2025 | 11.66 | 11.74 | 11.49 | 11.56 | 11.56 | -1.03% | 5,225,819 |
| Dec 22, 2025 | 11.67 | 11.75 | 11.55 | 11.68 | 11.68 | -0.17% | 6,020,900 |
| Dec 19, 2025 | 11.21 | 11.74 | 11.12 | 11.70 | 11.70 | 4.09% | 10,654,780 |
| Dec 18, 2025 | 11.05 | 11.44 | 11.03 | 11.24 | 11.24 | 0.63% | 8,240,085 |
| Dec 17, 2025 | 11.17 | 11.45 | 10.92 | 11.17 | 11.17 | 0.27% | 9,153,246 |
| Dec 16, 2025 | 11.09 | 11.63 | 11.04 | 11.14 | 11.14 | -0.71% | 8,336,452 |
| Dec 15, 2025 | 11.12 | 11.37 | 11.11 | 11.22 | 11.22 | 0.72% | 6,232,900 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.08 | 11.14 | 11.14 | -3.21% | 10,638,600 |
| Dec 11, 2025 | 12.10 | 12.10 | 11.49 | 11.51 | 11.51 | -5.11% | 14,003,658 |
| Dec 10, 2025 | 12.60 | 12.87 | 12.02 | 12.13 | 12.13 | -3.12% | 15,560,760 |
| Dec 9, 2025 | 12.50 | 12.77 | 12.09 | 12.52 | 12.52 | -0.32% | 12,761,140 |
| Dec 8, 2025 | 12.49 | 12.76 | 12.36 | 12.56 | 12.56 | 1.70% | 11,967,010 |
| Dec 5, 2025 | 12.23 | 12.42 | 11.73 | 12.35 | 12.35 | 1.81% | 13,357,095 |
| Dec 4, 2025 | 12.77 | 13.08 | 12.10 | 12.13 | 12.13 | -5.60% | 19,640,120 |
| Dec 3, 2025 | 12.80 | 13.31 | 12.55 | 12.85 | 12.85 | 2.72% | 28,907,980 |
| Dec 2, 2025 | 12.20 | 12.60 | 12.00 | 12.51 | 12.51 | 2.37% | 18,036,110 |
| Dec 1, 2025 | 12.05 | 12.37 | 12.02 | 12.22 | 12.22 | 0.33% | 11,024,651 |
| Nov 28, 2025 | 12.08 | 12.44 | 11.75 | 12.18 | 12.18 | -0.16% | 13,928,060 |
| Nov 27, 2025 | 12.55 | 12.69 | 12.07 | 12.20 | 12.20 | -2.71% | 16,993,254 |
| Nov 26, 2025 | 12.05 | 12.70 | 11.96 | 12.54 | 12.54 | 3.64% | 22,856,611 |
| Nov 25, 2025 | 12.23 | 12.33 | 11.95 | 12.10 | 12.10 | -1.22% | 17,897,232 |
| Nov 24, 2025 | 12.59 | 12.74 | 12.04 | 12.25 | 12.25 | 0.41% | 20,925,760 |
| Nov 21, 2025 | 12.79 | 12.95 | 12.13 | 12.20 | 12.20 | -8.20% | 27,108,730 |
| Nov 20, 2025 | 13.62 | 14.75 | 12.49 | 13.29 | 13.29 | -5.41% | 42,008,830 |
| Nov 19, 2025 | 11.73 | 14.05 | 11.67 | 14.05 | 14.05 | 19.98% | 31,073,400 |
| Nov 18, 2025 | 11.81 | 11.91 | 11.62 | 11.71 | 11.71 | -1.18% | 4,769,300 |
| Nov 17, 2025 | 12.03 | 12.13 | 11.72 | 11.85 | 11.85 | -1.74% | 7,581,000 |
| Nov 14, 2025 | 11.75 | 12.36 | 11.75 | 12.06 | 12.06 | 2.38% | 10,278,400 |
| Nov 13, 2025 | 11.57 | 11.82 | 11.41 | 11.78 | 11.78 | 2.08% | 6,238,887 |
| Nov 12, 2025 | 11.61 | 11.68 | 11.46 | 11.54 | 11.54 | -1.03% | 5,209,400 |
| Nov 11, 2025 | 11.41 | 11.83 | 11.28 | 11.66 | 11.66 | 2.10% | 7,237,150 |
| Nov 10, 2025 | 11.26 | 11.51 | 11.13 | 11.42 | 11.42 | 2.15% | 4,611,860 |
| Nov 7, 2025 | 11.21 | 11.27 | 11.13 | 11.18 | 11.18 | - | 1,910,400 |
| Nov 6, 2025 | 11.19 | 11.24 | 11.10 | 11.18 | 11.18 | - | 2,670,100 |
| Nov 5, 2025 | 11.07 | 11.27 | 11.03 | 11.18 | 11.18 | 0.72% | 2,657,954 |
| Nov 4, 2025 | 11.15 | 11.21 | 11.07 | 11.10 | 11.10 | -0.54% | 2,745,100 |
| Nov 3, 2025 | 11.00 | 11.20 | 10.98 | 11.16 | 11.16 | 1.64% | 3,712,600 |
| Oct 31, 2025 | 10.90 | 11.03 | 10.85 | 10.98 | 10.98 | 1.10% | 3,551,007 |
| Oct 30, 2025 | 10.84 | 11.06 | 10.84 | 10.86 | 10.86 | -0.09% | 3,571,250 |
| Oct 29, 2025 | 10.88 | 10.90 | 10.74 | 10.87 | 10.87 | -0.55% | 2,950,600 |
| Oct 28, 2025 | 10.89 | 11.00 | 10.87 | 10.93 | 10.93 | 0.37% | 2,280,977 |
| Oct 27, 2025 | 10.88 | 10.99 | 10.81 | 10.89 | 10.89 | 0.65% | 2,758,000 |
| Oct 24, 2025 | 10.93 | 10.94 | 10.80 | 10.82 | 10.82 | -0.82% | 2,510,408 |
| Oct 23, 2025 | 10.82 | 10.91 | 10.75 | 10.91 | 10.91 | 0.83% | 2,593,508 |
| Oct 22, 2025 | 10.73 | 10.93 | 10.73 | 10.82 | 10.82 | 0.19% | 2,389,708 |
| Oct 21, 2025 | 10.64 | 10.81 | 10.60 | 10.80 | 10.80 | 1.41% | 3,125,200 |
| Oct 20, 2025 | 10.60 | 10.66 | 10.55 | 10.65 | 10.65 | 0.57% | 1,610,900 |
| Oct 17, 2025 | 10.68 | 10.74 | 10.58 | 10.59 | 10.59 | -1.40% | 2,414,650 |
| Oct 16, 2025 | 10.80 | 10.85 | 10.69 | 10.74 | 10.74 | -0.56% | 2,591,043 |
| Oct 15, 2025 | 10.78 | 10.86 | 10.70 | 10.80 | 10.80 | 0.28% | 3,142,035 |
| Oct 14, 2025 | 10.74 | 10.81 | 10.73 | 10.77 | 10.77 | 0.19% | 3,545,407 |
| Oct 13, 2025 | 10.66 | 10.82 | 10.52 | 10.75 | 10.75 | 0.09% | 3,082,177 |
| Oct 10, 2025 | 10.70 | 10.84 | 10.65 | 10.74 | 10.74 | 0.66% | 3,078,728 |
| Oct 9, 2025 | 10.66 | 10.70 | 10.55 | 10.67 | 10.67 | -0.37% | 2,221,530 |
| Sep 30, 2025 | 10.73 | 10.76 | 10.67 | 10.71 | 10.71 | -0.19% | 1,764,900 |