Jiahe Foods Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	11.75	11.86	11.69	11.82	11.82	0.51%	2,673,096
Jan 7, 2026	11.82	11.82	11.68	11.76	11.76	-0.42%	2,935,599
Jan 6, 2026	11.78	11.83	11.66	11.81	11.81	0.34%	3,972,702
Jan 5, 2026	11.61	11.80	11.58	11.77	11.77	1.47%	3,666,379
Dec 31, 2025	11.72	11.74	11.54	11.60	11.60	-0.94%	4,126,131
Dec 30, 2025	11.81	11.86	11.67	11.71	11.71	-1.60%	4,262,129
Dec 29, 2025	12.00	12.00	11.80	11.90	11.90	-0.83%	4,204,442
Dec 26, 2025	12.12	12.23	11.98	12.00	12.00	-1.64%	4,078,401
Dec 25, 2025	12.36	12.37	12.14	12.20	12.20	-1.29%	3,962,317
Dec 24, 2025	12.11	12.63	11.99	12.36	12.36	1.64%	4,990,635
Dec 23, 2025	12.40	12.48	12.13	12.16	12.16	-2.01%	3,281,510
Dec 22, 2025	12.43	12.49	12.31	12.41	12.41	-0.56%	3,407,041
Dec 19, 2025	12.10	12.56	12.08	12.48	12.48	2.55%	5,851,007
Dec 18, 2025	12.03	12.37	11.97	12.17	12.17	1.50%	6,124,822
Dec 17, 2025	11.98	12.20	11.87	11.99	11.99	-0.83%	4,215,007
Dec 16, 2025	11.85	12.46	11.85	12.09	12.09	1.34%	5,044,292
Dec 15, 2025	11.74	11.98	11.74	11.93	11.93	1.45%	2,936,894
Dec 12, 2025	11.98	12.03	11.70	11.76	11.76	-1.09%	3,744,412
Dec 11, 2025	12.23	12.26	11.80	11.89	11.89	-3.65%	6,820,497
Dec 10, 2025	12.47	12.80	12.30	12.34	12.34	-1.04%	5,421,618
Dec 9, 2025	12.36	12.57	12.26	12.47	12.47	0.40%	4,564,798
Dec 8, 2025	12.63	12.64	12.35	12.42	12.42	-1.43%	4,064,452
Dec 5, 2025	12.64	12.87	12.20	12.60	12.60	2.61%	6,896,215
Dec 4, 2025	12.60	13.01	12.28	12.28	12.28	-3.31%	5,847,726
Dec 3, 2025	12.64	12.75	12.41	12.70	12.70	1.03%	6,352,691
Dec 2, 2025	12.51	12.62	12.33	12.57	12.57	0.16%	3,168,842
Dec 1, 2025	12.57	12.64	12.44	12.55	12.55	0.40%	4,756,992
Nov 28, 2025	12.19	12.76	12.14	12.50	12.50	1.96%	6,198,887
Nov 27, 2025	12.14	12.39	12.09	12.26	12.26	0.74%	3,476,133
Nov 26, 2025	12.20	12.33	12.13	12.17	12.17	-0.73%	2,841,339
Nov 25, 2025	12.14	12.28	12.08	12.26	12.26	1.07%	2,348,537
Nov 24, 2025	12.00	12.16	11.99	12.13	12.13	1.25%	2,864,301
Nov 21, 2025	12.26	12.38	11.89	11.98	11.98	-2.44%	4,337,327
Nov 20, 2025	12.44	12.52	12.20	12.28	12.28	-1.37%	3,503,114
Nov 19, 2025	12.60	12.71	12.39	12.45	12.45	-1.03%	3,438,284
Nov 18, 2025	12.76	12.86	12.51	12.58	12.58	-1.87%	5,567,797
Nov 17, 2025	12.62	13.01	12.62	12.82	12.82	1.58%	10,397,950
Nov 14, 2025	12.68	12.98	12.56	12.62	12.62	0.64%	10,429,340
Nov 13, 2025	12.42	12.65	12.20	12.54	12.54	2.20%	8,839,648