Jiangsu Yike Food Group Co.,Ltd (SHE:301116)
China
· Delayed Price · Currency is CNY 10.95
+0.15 (1.39%)
Apr 29, 2026, 3:04 PM CST
SHE:301116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.22 | 11.22 | 10.68 | 10.83 | - | 0.28% | 266,600 |
| Apr 28, 2026 | 10.85 | 11.00 | 10.70 | 10.80 | 10.80 | -1.28% | 5,146,754 |
| Apr 27, 2026 | 10.93 | 11.09 | 10.70 | 10.94 | 10.94 | 0.74% | 10,382,740 |
| Apr 24, 2026 | 11.22 | 11.47 | 10.69 | 10.86 | 10.86 | 5.03% | 12,047,315 |
| Apr 23, 2026 | 10.33 | 10.43 | 10.16 | 10.34 | 10.34 | 0.10% | 3,074,901 |
| Apr 22, 2026 | 10.41 | 10.53 | 10.28 | 10.33 | 10.33 | -0.77% | 2,466,500 |
| Apr 21, 2026 | 10.40 | 10.55 | 10.30 | 10.41 | 10.41 | 0.10% | 3,191,400 |
| Apr 20, 2026 | 10.35 | 10.45 | 10.21 | 10.40 | 10.40 | 0.29% | 2,221,900 |
| Apr 17, 2026 | 10.39 | 10.42 | 10.23 | 10.37 | 10.37 | -0.19% | 2,948,214 |
| Apr 16, 2026 | 10.32 | 10.42 | 10.17 | 10.39 | 10.39 | 0.97% | 3,356,456 |
| Apr 15, 2026 | 10.30 | 10.33 | 10.16 | 10.29 | 10.29 | -0.19% | 3,177,500 |
| Apr 14, 2026 | 10.32 | 10.35 | 10.05 | 10.31 | 10.31 | 1.78% | 3,874,900 |
| Apr 13, 2026 | 9.92 | 10.36 | 9.86 | 10.13 | 10.13 | 2.12% | 4,059,125 |
| Apr 10, 2026 | 9.97 | 10.04 | 9.86 | 9.92 | 9.92 | 0.40% | 2,006,347 |
| Apr 9, 2026 | 10.09 | 10.15 | 9.80 | 9.88 | 9.88 | -1.98% | 2,549,300 |
| Apr 8, 2026 | 10.02 | 10.12 | 9.98 | 10.08 | 10.08 | 1.41% | 2,198,800 |
| Apr 7, 2026 | 9.67 | 9.95 | 9.59 | 9.94 | 9.94 | 3.33% | 2,939,283 |
| Apr 3, 2026 | 10.01 | 10.12 | 9.58 | 9.62 | 9.62 | -3.51% | 3,118,500 |
| Apr 2, 2026 | 9.94 | 10.06 | 9.86 | 9.97 | 9.97 | 0.20% | 2,758,900 |
| Apr 1, 2026 | 10.05 | 10.10 | 9.87 | 9.95 | 9.95 | 0.71% | 2,866,418 |
| Mar 31, 2026 | 10.18 | 10.34 | 9.88 | 9.88 | 9.88 | -2.56% | 3,403,800 |
| Mar 30, 2026 | 10.00 | 10.22 | 9.96 | 10.14 | 10.14 | 0.30% | 2,845,745 |
| Mar 27, 2026 | 9.88 | 10.12 | 9.75 | 10.11 | 10.11 | 2.85% | 3,060,300 |
| Mar 26, 2026 | 9.98 | 10.12 | 9.80 | 9.83 | 9.83 | -1.50% | 2,993,629 |
| Mar 25, 2026 | 9.99 | 10.09 | 9.93 | 9.98 | 9.98 | -0.10% | 4,024,300 |
| Mar 24, 2026 | 9.72 | 9.99 | 9.52 | 9.99 | 9.99 | 4.83% | 5,187,200 |
| Mar 23, 2026 | 9.97 | 10.05 | 9.45 | 9.53 | 9.53 | -5.92% | 5,354,300 |
| Mar 20, 2026 | 10.47 | 10.55 | 10.13 | 10.13 | 10.13 | -3.15% | 4,018,500 |
| Mar 19, 2026 | 10.76 | 10.83 | 10.43 | 10.46 | 10.46 | -3.51% | 4,662,600 |
| Mar 18, 2026 | 11.06 | 11.06 | 10.72 | 10.84 | 10.84 | -0.55% | 3,677,460 |
| Mar 17, 2026 | 11.06 | 11.16 | 10.90 | 10.90 | 10.90 | -1.36% | 3,807,300 |
| Mar 16, 2026 | 11.00 | 11.20 | 10.97 | 11.05 | 11.05 | 0.82% | 3,947,768 |
| Mar 13, 2026 | 10.99 | 11.22 | 10.91 | 10.96 | 10.96 | -0.63% | 4,247,900 |
| Mar 12, 2026 | 11.21 | 11.25 | 11.00 | 11.03 | 11.03 | -1.08% | 3,980,800 |
| Mar 11, 2026 | 11.20 | 11.22 | 11.12 | 11.15 | 11.15 | -0.54% | 2,765,100 |
| Mar 10, 2026 | 11.20 | 11.26 | 11.10 | 11.21 | 11.21 | 0.27% | 5,051,700 |
| Mar 9, 2026 | 11.03 | 11.29 | 10.98 | 11.18 | 11.18 | 0.27% | 5,812,677 |
| 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 |