Jiahe Foods Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.58	11.10	10.42	10.73	10.73	0.94%	15,518,941
May 28, 2026	11.00	11.35	10.53	10.63	10.63	-2.48%	17,378,756
May 27, 2026	9.90	10.90	9.81	10.90	10.90	9.99%	10,199,436
May 26, 2026	10.10	10.16	9.80	9.91	9.91	-2.08%	3,298,399
May 25, 2026	10.21	10.46	10.05	10.12	10.12	-1.56%	2,796,208
May 22, 2026	10.36	10.51	10.15	10.28	10.28	-0.19%	2,894,315
May 21, 2026	10.57	10.68	10.26	10.30	10.30	-2.65%	2,286,305
May 20, 2026	10.60	10.66	10.52	10.58	10.58	-0.75%	1,392,100
May 19, 2026	10.58	10.75	10.57	10.66	10.66	-	1,644,144
May 18, 2026	10.52	10.66	10.39	10.66	10.66	1.04%	3,191,558
May 15, 2026	10.79	10.79	10.52	10.55	10.55	-1.86%	2,263,500
May 14, 2026	10.90	10.90	10.70	10.75	10.75	-1.19%	2,788,896
May 13, 2026	10.88	10.94	10.73	10.88	10.88	1.02%	2,632,269
May 12, 2026	10.97	11.07	10.69	10.77	10.77	-2.00%	3,830,999
May 11, 2026	11.15	11.18	10.93	10.99	10.99	-1.61%	3,347,697
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