Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 7.26
-0.08 (-1.09%)
Apr 17, 2026, 3:04 PM CST
Jiajia Food Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.39 | 7.44 | 7.25 | 7.26 | 7.26 | -1.09% | 7,409,000 |
| Apr 16, 2026 | 7.53 | 7.64 | 7.28 | 7.34 | 7.34 | -2.00% | 11,193,900 |
| Apr 15, 2026 | 7.68 | 7.75 | 7.41 | 7.49 | 7.49 | -3.85% | 19,285,385 |
| Apr 14, 2026 | 8.44 | 8.61 | 7.79 | 7.79 | 7.79 | -5.00% | 32,425,388 |
| Apr 13, 2026 | 8.10 | 8.41 | 7.85 | 8.20 | 8.20 | 1.36% | 32,014,690 |
| Apr 10, 2026 | 8.08 | 8.09 | 8.02 | 8.09 | 8.09 | 5.06% | 4,906,270 |
| Apr 9, 2026 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 5.05% | 21,528,920 |
| Apr 8, 2026 | 7.46 | 7.58 | 7.26 | 7.33 | 7.33 | 1.38% | 15,260,310 |
| Apr 7, 2026 | 6.96 | 7.23 | 6.92 | 7.23 | 7.23 | 4.93% | 16,663,800 |
| Apr 3, 2026 | 6.70 | 6.98 | 6.68 | 6.89 | 6.89 | 2.84% | 10,558,200 |
| Apr 2, 2026 | 6.79 | 6.81 | 6.60 | 6.70 | 6.70 | -1.18% | 4,651,600 |
| Apr 1, 2026 | 6.64 | 6.82 | 6.64 | 6.78 | 6.78 | 2.11% | 6,817,607 |
| Mar 31, 2026 | 6.58 | 6.71 | 6.57 | 6.64 | 6.64 | 0.91% | 6,146,200 |
| Mar 30, 2026 | 6.49 | 6.59 | 6.47 | 6.58 | 6.58 | 1.39% | 4,047,250 |
| Mar 27, 2026 | 6.55 | 6.55 | 6.46 | 6.49 | 6.49 | -0.92% | 2,387,500 |
| Mar 26, 2026 | 6.59 | 6.62 | 6.47 | 6.55 | 6.55 | -1.06% | 5,451,988 |
| Mar 25, 2026 | 6.76 | 6.99 | 6.55 | 6.62 | 6.62 | -0.60% | 13,492,930 |
| Mar 24, 2026 | 6.38 | 6.66 | 6.38 | 6.66 | 6.66 | 4.23% | 6,776,300 |
| Mar 23, 2026 | 6.58 | 6.58 | 6.30 | 6.39 | 6.39 | -3.03% | 6,886,634 |
| Mar 20, 2026 | 6.59 | 6.60 | 6.46 | 6.59 | 6.59 | 0.15% | 4,792,500 |
| Mar 19, 2026 | 6.57 | 6.71 | 6.54 | 6.58 | 6.58 | -0.30% | 4,088,900 |
| Mar 18, 2026 | 6.69 | 6.70 | 6.58 | 6.60 | 6.60 | -0.75% | 4,352,900 |
| Mar 17, 2026 | 6.68 | 6.86 | 6.62 | 6.65 | 6.65 | -0.30% | 5,911,000 |
| Mar 16, 2026 | 6.47 | 6.69 | 6.44 | 6.67 | 6.67 | 2.93% | 9,088,650 |
| Mar 13, 2026 | 6.45 | 6.50 | 6.39 | 6.48 | 6.48 | 1.41% | 3,273,250 |
| Mar 12, 2026 | 6.57 | 6.58 | 6.37 | 6.39 | 6.39 | -3.03% | 7,350,100 |
| Mar 11, 2026 | 6.32 | 6.64 | 6.32 | 6.59 | 6.59 | 4.27% | 10,945,200 |
| Mar 10, 2026 | 6.26 | 6.35 | 6.25 | 6.32 | 6.32 | 0.96% | 2,183,800 |
| Mar 9, 2026 | 6.38 | 6.38 | 6.20 | 6.26 | 6.26 | -2.49% | 3,378,950 |
| Mar 6, 2026 | 6.48 | 6.52 | 6.39 | 6.42 | 6.42 | -1.53% | 2,616,600 |
| Mar 5, 2026 | 6.38 | 6.56 | 6.38 | 6.52 | 6.52 | 2.19% | 3,076,050 |
| Mar 4, 2026 | 6.45 | 6.54 | 6.38 | 6.38 | 6.38 | -1.39% | 3,504,450 |
| Mar 3, 2026 | 6.69 | 6.76 | 6.45 | 6.47 | 6.47 | -2.56% | 6,224,415 |
| Mar 2, 2026 | 6.53 | 6.68 | 6.43 | 6.64 | 6.64 | 0.61% | 8,181,600 |
| Feb 27, 2026 | 6.35 | 6.60 | 6.31 | 6.60 | 6.60 | 4.93% | 8,817,550 |
| Feb 26, 2026 | 6.34 | 6.36 | 6.25 | 6.29 | 6.29 | -0.32% | 3,064,800 |
| Feb 25, 2026 | 6.20 | 6.38 | 6.13 | 6.31 | 6.31 | 2.10% | 5,349,443 |
| Feb 24, 2026 | 6.11 | 6.19 | 5.99 | 6.18 | 6.18 | 0.65% | 5,552,900 |
| 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 |