Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 6.14
+0.09 (1.49%)
At close: Feb 13, 2026
Jiajia Food Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.07 | 6.15 | 6.04 | 6.14 | 6.14 | 1.49% | 2,581,801 |
| Feb 12, 2026 | 6.19 | 6.22 | 6.05 | 6.05 | 6.05 | -2.26% | 4,604,500 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.17 | 6.19 | 6.19 | - | 2,870,984 |
| Feb 10, 2026 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -0.80% | 3,201,434 |
| Feb 9, 2026 | 6.33 | 6.33 | 6.21 | 6.24 | 6.24 | -0.95% | 4,068,000 |
| Feb 6, 2026 | 6.30 | 6.31 | 6.21 | 6.30 | 6.30 | -0.16% | 2,588,100 |
| Feb 5, 2026 | 6.40 | 6.44 | 6.29 | 6.31 | 6.31 | -1.41% | 3,104,400 |
| Feb 4, 2026 | 6.33 | 6.46 | 6.33 | 6.40 | 6.40 | 1.11% | 4,025,400 |
| Feb 3, 2026 | 6.30 | 6.33 | 6.25 | 6.33 | 6.33 | 0.96% | 3,246,100 |
| Feb 2, 2026 | 6.32 | 6.41 | 6.27 | 6.27 | 6.27 | -1.26% | 3,335,800 |
| Jan 30, 2026 | 6.31 | 6.39 | 6.28 | 6.35 | 6.35 | -0.47% | 2,998,695 |
| Jan 29, 2026 | 6.45 | 6.46 | 6.35 | 6.38 | 6.38 | -0.62% | 3,337,400 |
| Jan 28, 2026 | 6.52 | 6.53 | 6.41 | 6.42 | 6.42 | -1.08% | 3,433,900 |
| Jan 27, 2026 | 6.49 | 6.50 | 6.42 | 6.49 | 6.49 | 0.62% | 2,325,700 |
| Jan 26, 2026 | 6.58 | 6.58 | 6.43 | 6.45 | 6.45 | -1.98% | 4,010,800 |
| Jan 23, 2026 | 6.65 | 6.69 | 6.57 | 6.58 | 6.58 | -0.60% | 3,444,100 |
| 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 |