Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 6.58
-0.04 (-0.60%)
Jan 23, 2026, 3:04 PM CST
Jiajia Food Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.40 | 6.69 | 6.40 | 6.61 | - | -0.15% | 1,558,900 |
| Jan 22, 2026 | 6.66 | 6.70 | 6.58 | 6.62 | 6.62 | -0.60% | 3,072,858 |
| Jan 21, 2026 | 6.63 | 6.68 | 6.56 | 6.66 | 6.66 | 0.45% | 2,446,157 |
| Jan 20, 2026 | 6.54 | 6.75 | 6.51 | 6.63 | 6.63 | 1.38% | 4,534,900 |
| Jan 19, 2026 | 6.70 | 6.76 | 6.54 | 6.54 | 6.54 | -2.39% | 5,250,500 |
| Jan 16, 2026 | 6.40 | 6.72 | 6.36 | 6.70 | 6.70 | 4.69% | 8,770,750 |
| Jan 15, 2026 | 6.41 | 6.42 | 6.32 | 6.40 | 6.40 | -0.31% | 3,979,400 |
| Jan 14, 2026 | 6.35 | 6.46 | 6.33 | 6.42 | 6.42 | 0.47% | 4,835,200 |
| Jan 13, 2026 | 6.46 | 6.52 | 6.38 | 6.39 | 6.39 | -0.93% | 4,938,400 |
| Jan 12, 2026 | 6.58 | 6.66 | 6.41 | 6.45 | 6.45 | -3.15% | 9,059,023 |
| Jan 9, 2026 | 6.81 | 6.93 | 6.63 | 6.66 | 6.66 | -2.20% | 10,097,400 |
| Jan 8, 2026 | 6.88 | 6.88 | 6.66 | 6.81 | 6.81 | 2.87% | 10,549,900 |
| Jan 7, 2026 | 6.33 | 6.62 | 6.22 | 6.62 | 6.62 | 5.08% | 7,895,110 |
| Jan 6, 2026 | 6.47 | 6.48 | 6.28 | 6.30 | 6.30 | -2.33% | 9,004,635 |
| Jan 5, 2026 | 6.52 | 6.53 | 6.41 | 6.45 | 6.45 | -0.15% | 4,450,260 |
| Dec 31, 2025 | 6.53 | 6.57 | 6.44 | 6.46 | 6.46 | -1.07% | 4,494,150 |
| Dec 30, 2025 | 6.58 | 6.61 | 6.51 | 6.53 | 6.53 | -0.31% | 3,070,843 |
| Dec 29, 2025 | 6.68 | 6.68 | 6.53 | 6.55 | 6.55 | -1.95% | 4,906,150 |
| Dec 26, 2025 | 6.68 | 6.86 | 6.66 | 6.68 | 6.68 | -0.60% | 4,260,700 |
| Dec 25, 2025 | 6.68 | 6.72 | 6.54 | 6.72 | 6.72 | 0.60% | 6,147,550 |
| Dec 24, 2025 | 6.76 | 6.76 | 6.62 | 6.68 | 6.68 | -1.33% | 6,472,787 |
| Dec 23, 2025 | 6.86 | 6.86 | 6.64 | 6.77 | 6.77 | -1.31% | 5,518,626 |
| Dec 22, 2025 | 6.98 | 6.98 | 6.85 | 6.86 | 6.86 | -1.44% | 3,431,000 |
| Dec 19, 2025 | 6.98 | 7.00 | 6.95 | 6.96 | 6.96 | -0.29% | 2,337,400 |
| Dec 18, 2025 | 7.03 | 7.06 | 6.98 | 6.98 | 6.98 | -0.99% | 2,045,500 |
| Dec 17, 2025 | 6.97 | 7.05 | 6.89 | 7.05 | 7.05 | 0.71% | 3,011,900 |
| Dec 16, 2025 | 7.03 | 7.03 | 6.98 | 7.00 | 7.00 | - | 1,914,200 |
| Dec 15, 2025 | 7.09 | 7.09 | 6.99 | 7.00 | 7.00 | -1.27% | 3,101,400 |
| Dec 12, 2025 | 7.15 | 7.16 | 7.04 | 7.09 | 7.09 | -0.56% | 2,805,900 |
| Dec 11, 2025 | 7.11 | 7.28 | 7.11 | 7.13 | 7.13 | 0.28% | 4,960,500 |
| Dec 10, 2025 | 7.11 | 7.15 | 7.05 | 7.11 | 7.11 | 0.28% | 2,401,600 |
| Dec 9, 2025 | 7.07 | 7.12 | 7.03 | 7.09 | 7.09 | 0.28% | 2,129,200 |
| Dec 8, 2025 | 7.14 | 7.15 | 7.03 | 7.07 | 7.07 | -1.26% | 3,007,900 |
| Dec 5, 2025 | 7.02 | 7.17 | 6.98 | 7.16 | 7.16 | 1.99% | 2,755,525 |
| Dec 4, 2025 | 7.09 | 7.12 | 7.02 | 7.02 | 7.02 | -0.99% | 2,535,700 |
| Dec 3, 2025 | 7.18 | 7.18 | 7.07 | 7.09 | 7.09 | -0.98% | 3,125,000 |
| Dec 2, 2025 | 7.17 | 7.26 | 7.11 | 7.16 | 7.16 | -0.14% | 3,246,687 |
| Dec 1, 2025 | 7.24 | 7.27 | 7.15 | 7.17 | 7.17 | -0.97% | 2,583,900 |
| Nov 28, 2025 | 7.17 | 7.27 | 7.08 | 7.24 | 7.24 | 0.70% | 3,280,250 |
| Nov 27, 2025 | 7.34 | 7.38 | 7.19 | 7.19 | 7.19 | -2.04% | 4,252,800 |
| Nov 26, 2025 | 7.27 | 7.43 | 7.25 | 7.34 | 7.34 | 0.96% | 3,610,600 |
| Nov 25, 2025 | 7.17 | 7.29 | 7.16 | 7.27 | 7.27 | 0.83% | 4,472,200 |
| Nov 24, 2025 | 7.05 | 7.23 | 7.00 | 7.21 | 7.21 | 2.41% | 6,777,200 |
| Nov 21, 2025 | 7.07 | 7.13 | 7.00 | 7.04 | 7.04 | -0.42% | 5,350,600 |
| Nov 20, 2025 | 7.09 | 7.13 | 7.02 | 7.07 | 7.07 | -0.28% | 4,262,400 |
| Nov 19, 2025 | 7.16 | 7.23 | 7.06 | 7.09 | 7.09 | -1.12% | 4,649,300 |
| Nov 18, 2025 | 7.22 | 7.30 | 7.15 | 7.17 | 7.17 | -0.28% | 3,804,100 |
| Nov 17, 2025 | 7.53 | 7.53 | 7.17 | 7.19 | 7.19 | -4.26% | 8,524,300 |
| Nov 14, 2025 | 7.60 | 7.69 | 7.49 | 7.51 | 7.51 | -1.05% | 6,617,157 |
| Nov 13, 2025 | 7.69 | 7.73 | 7.53 | 7.59 | 7.59 | -1.30% | 8,242,100 |