Jiahe Foods Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	8.58	8.58	8.30	8.44	-	-2.09%	2,514,322
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
Jun 12, 2026	9.05	9.31	9.05	9.21	9.14	1.77%	3,850,800
Jun 11, 2026	9.14	9.23	8.96	9.05	8.98	-1.42%	3,224,004
Jun 10, 2026	9.06	9.18	8.96	9.18	9.11	0.77%	3,597,659
Jun 9, 2026	9.24	9.24	9.01	9.11	9.04	-1.41%	4,092,812
Jun 8, 2026	9.45	9.63	9.18	9.24	9.17	-3.45%	4,311,684
Jun 5, 2026	9.35	9.67	9.28	9.57	9.50	2.03%	4,819,782
Jun 4, 2026	9.87	9.99	9.29	9.38	9.31	-5.63%	8,331,388
Jun 3, 2026	10.17	10.18	9.87	9.94	9.86	-2.55%	6,427,473
Jun 2, 2026	10.38	10.45	10.02	10.20	10.12	-2.39%	8,653,514
Jun 1, 2026	10.62	10.73	10.32	10.45	10.37	-2.61%	10,748,700
May 29, 2026	10.58	11.10	10.42	10.73	10.65	0.94%	15,518,940
May 28, 2026	11.00	11.35	10.53	10.63	10.55	-2.48%	17,378,750
May 27, 2026	9.90	10.90	9.81	10.90	10.82	9.99%	10,199,430
May 26, 2026	10.10	10.16	9.80	9.91	9.83	-2.08%	3,298,399
May 25, 2026	10.21	10.46	10.05	10.12	10.04	-1.56%	2,796,208
May 22, 2026	10.36	10.51	10.15	10.28	10.20	-0.19%	2,894,315
May 21, 2026	10.57	10.68	10.26	10.30	10.22	-2.65%	2,286,305
May 20, 2026	10.60	10.66	10.52	10.58	10.50	-0.75%	1,392,100
May 19, 2026	10.58	10.75	10.57	10.66	10.58	-	1,644,144
May 18, 2026	10.52	10.66	10.39	10.66	10.58	1.04%	3,191,558
May 15, 2026	10.79	10.79	10.52	10.55	10.47	-1.86%	2,263,500
May 14, 2026	10.90	10.90	10.70	10.75	10.67	-1.19%	2,788,896
May 13, 2026	10.88	10.94	10.73	10.88	10.80	1.02%	2,632,269
May 12, 2026	10.97	11.07	10.69	10.77	10.69	-2.00%	3,830,999
May 11, 2026	11.15	11.18	10.93	10.99	10.90	-1.61%	3,347,697
May 8, 2026	11.29	11.30	11.14	11.17	11.08	-0.53%	1,961,702
May 7, 2026	11.20	11.31	11.18	11.23	11.14	0.36%	3,337,698
May 6, 2026	11.12	11.28	11.05	11.19	11.10	0.81%	5,212,195
Apr 30, 2026	11.10	11.23	11.09	11.10	11.01	0.09%	3,055,402
Apr 29, 2026	11.10	11.17	11.05	11.09	11.00	-	3,017,992
Apr 28, 2026	11.12	11.20	11.01	11.09	11.00	-0.45%	3,297,691
Apr 27, 2026	10.92	11.21	10.89	11.14	11.05	2.01%	4,372,898
Apr 24, 2026	10.80	10.95	10.72	10.92	10.84	1.11%	2,457,098
Apr 23, 2026	10.79	10.93	10.71	10.80	10.72	-0.37%	1,910,202
Apr 22, 2026	10.94	10.94	10.79	10.84	10.76	-0.91%	1,039,202
Apr 21, 2026	10.88	11.01	10.87	10.94	10.85	0.55%	1,280,299
Apr 20, 2026	10.95	10.95	10.84	10.88	10.80	-0.37%	1,086,097
Apr 17, 2026	10.98	10.98	10.82	10.92	10.84	-0.46%	1,088,400
Apr 16, 2026	10.84	10.98	10.76	10.97	10.88	1.57%	1,462,196
Apr 15, 2026	10.82	10.83	10.75	10.80	10.72	0.09%	842,594
Apr 14, 2026	10.81	10.85	10.69	10.79	10.71	0.28%	1,058,301
Apr 13, 2026	10.82	10.84	10.70	10.76	10.68	-0.46%	956,503
Apr 10, 2026	10.74	10.91	10.67	10.81	10.73	1.12%	1,815,094
Apr 9, 2026	10.76	10.87	10.63	10.69	10.61	-1.20%	1,672,602
Apr 8, 2026	10.75	10.83	10.70	10.82	10.74	1.69%	1,684,357