Jiahe Foods Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.43	10.75	10.43	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