Jiahe Foods Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.29	11.30	11.14	11.17	11.17	-0.53%	1,961,702
May 7, 2026	11.20	11.31	11.18	11.23	11.23	0.36%	3,337,698
May 6, 2026	11.12	11.28	11.05	11.19	11.19	0.81%	5,212,195
Apr 30, 2026	11.10	11.23	11.09	11.10	11.10	0.09%	3,055,402
Apr 29, 2026	11.10	11.17	11.05	11.09	11.09	-	3,017,992
Apr 28, 2026	11.12	11.20	11.01	11.09	11.09	-0.45%	3,297,691
Apr 27, 2026	10.92	11.21	10.89	11.14	11.14	2.01%	4,372,898
Apr 24, 2026	10.80	10.95	10.72	10.92	10.92	1.11%	2,457,098
Apr 23, 2026	10.79	10.93	10.71	10.80	10.80	-0.37%	1,910,202
Apr 22, 2026	10.94	10.94	10.79	10.84	10.84	-0.91%	1,039,202
Apr 21, 2026	10.88	11.01	10.87	10.94	10.94	0.55%	1,280,299
Apr 20, 2026	10.95	10.95	10.84	10.88	10.88	-0.37%	1,086,097
Apr 17, 2026	10.98	10.98	10.82	10.92	10.92	-0.46%	1,088,400
Apr 16, 2026	10.84	10.98	10.76	10.97	10.97	1.57%	1,462,196
Apr 15, 2026	10.82	10.83	10.75	10.80	10.80	0.09%	842,594
Apr 14, 2026	10.81	10.85	10.69	10.79	10.79	0.28%	1,058,301
Apr 13, 2026	10.82	10.84	10.70	10.76	10.76	-0.46%	956,503
Apr 10, 2026	10.74	10.91	10.67	10.81	10.81	1.12%	1,815,094
Apr 9, 2026	10.76	10.87	10.63	10.69	10.69	-1.20%	1,672,602
Apr 8, 2026	10.75	10.83	10.70	10.82	10.82	1.69%	1,684,357
Apr 7, 2026	10.52	10.66	10.40	10.64	10.64	2.01%	1,515,902
Apr 3, 2026	10.78	10.80	10.41	10.43	10.43	-3.25%	1,558,500
Apr 2, 2026	10.78	10.95	10.75	10.78	10.78	-0.74%	1,535,907
Apr 1, 2026	10.70	10.86	10.66	10.86	10.86	2.16%	1,931,839
Mar 31, 2026	10.74	10.87	10.62	10.63	10.63	-0.93%	1,192,616
Mar 30, 2026	10.62	10.77	10.56	10.73	10.73	-	1,361,704
Mar 27, 2026	10.43	10.75	10.43	10.73	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