Jiahe Foods Industry Co., Ltd. (SHA:605300)
China · Delayed Price · Currency is CNY 9.79
+0.24 (2.51%)
Aug 25, 2026, 10:45 AM CST
Jiahe Foods Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.93 | 9.03 | 8.72 | 8.83 | 8.83 | -2.11% | 4,630,403 |
| Jul 20, 2026 | 9.15 | 9.29 | 8.91 | 9.02 | 9.02 | -1.64% | 4,683,260 |
| Jul 17, 2026 | 9.31 | 9.48 | 9.07 | 9.17 | 9.17 | -1.82% | 4,791,341 |
| Jul 16, 2026 | 9.22 | 9.40 | 9.13 | 9.34 | 9.34 | 1.41% | 5,062,998 |
| Jul 15, 2026 | 8.98 | 9.23 | 8.91 | 9.21 | 9.21 | 2.56% | 5,217,221 |
| Jul 14, 2026 | 8.98 | 9.01 | 8.78 | 8.98 | 8.98 | 1.13% | 3,406,406 |
| Jul 13, 2026 | 8.82 | 9.04 | 8.74 | 8.88 | 8.88 | 0.68% | 3,618,020 |
| Jul 10, 2026 | 8.65 | 8.94 | 8.56 | 8.82 | 8.82 | 1.50% | 4,000,545 |
| Jul 9, 2026 | 8.95 | 8.95 | 8.52 | 8.69 | 8.69 | -2.36% | 5,270,957 |
| Jul 8, 2026 | 8.87 | 8.97 | 8.75 | 8.90 | 8.90 | 0.23% | 3,616,011 |
| Jul 7, 2026 | 9.04 | 9.08 | 8.85 | 8.88 | 8.88 | -2.52% | 4,366,059 |
| Jul 6, 2026 | 9.06 | 9.24 | 9.01 | 9.11 | 9.11 | 0.89% | 6,221,500 |
| Jul 3, 2026 | 9.25 | 9.25 | 8.98 | 9.03 | 9.03 | -2.38% | 8,965,691 |
| Jul 2, 2026 | 9.21 | 9.58 | 9.15 | 9.25 | 9.25 | -1.39% | 12,415,395 |
| Jul 1, 2026 | 9.47 | 9.74 | 9.21 | 9.38 | 9.38 | -3.79% | 15,354,824 |
| Jun 30, 2026 | 11.04 | 11.04 | 9.50 | 9.75 | 9.75 | -5.80% | 21,553,179 |
| Jun 29, 2026 | 10.33 | 10.35 | 10.18 | 10.35 | 10.35 | 9.99% | 7,575,443 |
| Jun 26, 2026 | 9.50 | 9.99 | 9.09 | 9.41 | 9.41 | -0.21% | 16,610,582 |
| Jun 25, 2026 | 8.79 | 9.43 | 8.58 | 9.43 | 9.43 | 10.04% | 4,550,048 |
| Jun 24, 2026 | 8.82 | 8.85 | 8.54 | 8.57 | 8.57 | -2.83% | 2,537,700 |
| Jun 23, 2026 | 8.68 | 8.92 | 8.61 | 8.82 | 8.82 | 2.44% | 3,859,313 |
| Jun 22, 2026 | 8.58 | 8.62 | 8.30 | 8.61 | 8.61 | -0.12% | 3,661,937 |
| Jun 18, 2026 | 8.60 | 8.74 | 8.51 | 8.62 | 8.62 | -0.92% | 2,233,133 |
| Jun 17, 2026 | 8.97 | 8.97 | 8.61 | 8.70 | 8.70 | -2.58% | 3,452,102 |
| Jun 16, 2026 | 9.17 | 9.17 | 8.96 | 9.00 | 8.93 | -1.85% | 2,927,058 |
| Jun 15, 2026 | 9.19 | 9.36 | 9.07 | 9.17 | 9.10 | -0.43% | 3,665,510 |