Jiahe Foods Industry Co., Ltd. (SHA:605300)
China · Delayed Price · Currency is CNY 10.39
+0.13 (1.27%)
Sep 30, 2026, 3:00 PM CST
Jiahe Foods Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.30 | 10.50 | 10.29 | 10.39 | 10.39 | 1.27% | 3,073,193 |
| Sep 29, 2026 | 10.14 | 10.39 | 10.08 | 10.26 | 10.26 | 0.79% | 3,462,799 |
| Sep 28, 2026 | 10.21 | 10.25 | 10.08 | 10.18 | 10.18 | -0.10% | 3,642,598 |
| Sep 24, 2026 | 10.48 | 10.53 | 10.13 | 10.19 | 10.19 | -2.58% | 3,385,703 |
| Sep 23, 2026 | 10.56 | 10.69 | 10.44 | 10.46 | 10.46 | -1.13% | 5,054,289 |
| Sep 22, 2026 | 10.39 | 10.68 | 10.33 | 10.58 | 10.58 | 0.76% | 6,221,400 |
| Sep 21, 2026 | 9.95 | 10.52 | 9.93 | 10.50 | 10.50 | 5.42% | 7,035,091 |
| Sep 18, 2026 | 9.89 | 10.01 | 9.82 | 9.96 | 9.96 | 0.81% | 4,713,812 |
| Sep 17, 2026 | 9.73 | 9.94 | 9.68 | 9.88 | 9.88 | 0.71% | 4,677,802 |
| Sep 16, 2026 | 9.73 | 9.86 | 9.52 | 9.81 | 9.81 | 1.13% | 5,170,360 |
| Sep 15, 2026 | 9.80 | 9.88 | 9.70 | 9.70 | 9.70 | -1.62% | 5,509,903 |
| Sep 14, 2026 | 9.77 | 10.06 | 9.70 | 9.86 | 9.86 | -0.60% | 7,328,103 |
| Sep 11, 2026 | 10.27 | 10.60 | 9.86 | 9.92 | 9.92 | -4.25% | 10,828,806 |
| Sep 10, 2026 | 10.78 | 11.07 | 10.31 | 10.36 | 10.36 | -3.45% | 11,771,702 |
| Sep 9, 2026 | 10.98 | 11.13 | 10.62 | 10.73 | 10.73 | -4.88% | 20,664,213 |
| Sep 8, 2026 | 10.48 | 11.54 | 10.43 | 11.28 | 11.28 | 7.53% | 28,184,180 |
| Sep 7, 2026 | 10.25 | 10.52 | 10.22 | 10.49 | 10.49 | 1.65% | 10,711,930 |
| Sep 4, 2026 | 10.11 | 10.40 | 9.99 | 10.32 | 10.32 | 1.67% | 11,130,303 |
| Sep 3, 2026 | 10.46 | 10.60 | 10.09 | 10.15 | 10.15 | -3.43% | 15,263,198 |
| Sep 2, 2026 | 10.95 | 11.30 | 10.40 | 10.51 | 10.51 | -2.05% | 24,676,656 |
| Sep 1, 2026 | 9.88 | 10.73 | 9.69 | 10.73 | 10.73 | 10.05% | 8,153,429 |
| Aug 31, 2026 | 9.88 | 9.91 | 9.73 | 9.75 | 9.75 | -1.02% | 2,837,601 |
| Aug 28, 2026 | 9.62 | 9.91 | 9.62 | 9.85 | 9.85 | 1.86% | 3,065,339 |
| Aug 27, 2026 | 9.97 | 9.97 | 9.54 | 9.67 | 9.67 | -1.12% | 3,327,041 |
| Aug 26, 2026 | 9.74 | 10.00 | 9.74 | 9.78 | 9.78 | -0.41% | 2,189,899 |
| Aug 25, 2026 | 9.51 | 9.82 | 9.51 | 9.82 | 9.82 | 2.83% | 2,063,601 |
| Aug 24, 2026 | 9.57 | 9.67 | 9.46 | 9.55 | 9.55 | -0.31% | 2,054,502 |
| Aug 21, 2026 | 9.85 | 9.85 | 9.46 | 9.58 | 9.58 | -1.74% | 2,587,334 |
| Aug 20, 2026 | 9.73 | 9.80 | 9.67 | 9.75 | 9.75 | 0.83% | 3,095,703 |
| Aug 19, 2026 | 10.08 | 10.10 | 9.66 | 9.67 | 9.67 | -4.07% | 3,708,868 |
| Aug 18, 2026 | 9.99 | 10.28 | 9.97 | 10.08 | 10.08 | 1.10% | 3,878,403 |
| Aug 17, 2026 | 9.69 | 10.06 | 9.69 | 9.97 | 9.97 | 2.05% | 3,660,502 |
| Aug 14, 2026 | 9.88 | 9.95 | 9.64 | 9.77 | 9.77 | -1.11% | 3,315,503 |
| Aug 13, 2026 | 9.88 | 10.05 | 9.80 | 9.88 | 9.88 | -0.20% | 3,542,202 |
| Aug 12, 2026 | 9.81 | 9.92 | 9.76 | 9.90 | 9.90 | 0.51% | 2,275,839 |
| Aug 11, 2026 | 9.91 | 9.99 | 9.81 | 9.85 | 9.85 | -0.81% | 2,332,214 |
| Aug 10, 2026 | 9.70 | 9.98 | 9.63 | 9.93 | 9.93 | 2.27% | 3,931,413 |
| Aug 7, 2026 | 9.68 | 9.73 | 9.48 | 9.71 | 9.71 | 0.41% | 2,450,500 |
| Aug 6, 2026 | 9.74 | 9.78 | 9.55 | 9.67 | 9.67 | -0.82% | 2,211,801 |
| Aug 5, 2026 | 9.81 | 9.84 | 9.67 | 9.75 | 9.75 | -0.41% | 2,953,949 |
| Aug 4, 2026 | 9.79 | 9.91 | 9.74 | 9.79 | 9.79 | -0.51% | 3,280,598 |
| Aug 3, 2026 | 9.69 | 9.85 | 9.57 | 9.84 | 9.84 | 0.92% | 3,702,917 |
| Jul 31, 2026 | 9.37 | 9.80 | 9.28 | 9.75 | 9.75 | 3.17% | 5,753,545 |
| Jul 30, 2026 | 9.41 | 9.74 | 9.40 | 9.45 | 9.45 | 0.43% | 7,651,201 |
| Jul 29, 2026 | 9.19 | 9.52 | 9.18 | 9.41 | 9.41 | 2.39% | 5,716,052 |
| Jul 28, 2026 | 8.93 | 9.21 | 8.87 | 9.19 | 9.19 | 2.91% | 3,601,102 |
| Jul 27, 2026 | 8.67 | 9.01 | 8.67 | 8.93 | 8.93 | 1.94% | 2,704,131 |
| Jul 24, 2026 | 8.85 | 8.90 | 8.71 | 8.76 | 8.76 | -1.57% | 2,538,605 |
| Jul 23, 2026 | 8.79 | 8.90 | 8.72 | 8.90 | 8.90 | 1.71% | 2,704,803 |
| Jul 22, 2026 | 8.77 | 8.91 | 8.70 | 8.75 | 8.75 | -0.91% | 3,019,005 |