Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 5.86
-0.07 (-1.18%)
Aug 4, 2026, 3:04 PM CST
Jiajia Food Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.93 | 5.95 | 5.70 | 5.86 | 5.86 | -1.18% | 4,564,400 |
| Aug 3, 2026 | 6.05 | 6.18 | 5.93 | 5.93 | 5.93 | -1.98% | 4,690,300 |
| Jul 31, 2026 | 5.77 | 6.15 | 5.70 | 6.05 | 6.05 | 3.24% | 6,376,800 |
| Jul 30, 2026 | 5.45 | 5.98 | 5.40 | 5.86 | 5.86 | 7.72% | 10,971,300 |
| Jul 29, 2026 | 5.60 | 5.60 | 5.39 | 5.44 | 5.44 | -1.45% | 4,334,200 |
| Jul 28, 2026 | 5.74 | 5.80 | 5.50 | 5.52 | 5.52 | -3.66% | 3,690,100 |
| Jul 27, 2026 | 5.72 | 5.88 | 5.67 | 5.73 | 5.73 | 1.96% | 4,409,236 |
| Jul 24, 2026 | 5.58 | 5.75 | 5.46 | 5.62 | 5.62 | 0.54% | 4,830,500 |
| Jul 23, 2026 | 5.48 | 5.66 | 5.37 | 5.59 | 5.59 | 4.29% | 4,774,800 |
| Jul 22, 2026 | 5.51 | 5.60 | 5.28 | 5.36 | 5.36 | -2.55% | 5,300,942 |
| Jul 21, 2026 | 5.59 | 5.69 | 5.23 | 5.50 | 5.50 | -1.79% | 5,190,900 |
| Jul 20, 2026 | 5.96 | 5.99 | 5.38 | 5.60 | 5.60 | -6.04% | 7,506,456 |
| Jul 17, 2026 | 6.20 | 6.20 | 5.92 | 5.96 | 5.96 | -3.72% | 4,007,331 |
| Jul 16, 2026 | 6.42 | 6.43 | 6.12 | 6.19 | 6.19 | -3.13% | 3,323,900 |
| Jul 15, 2026 | 6.34 | 6.41 | 6.23 | 6.39 | 6.39 | 0.31% | 3,736,226 |
| Jul 14, 2026 | 5.97 | 6.42 | 5.88 | 6.37 | 6.37 | 6.70% | 6,686,200 |
| Jul 13, 2026 | 6.07 | 6.10 | 5.91 | 5.97 | 5.97 | -1.65% | 3,332,700 |
| Jul 10, 2026 | 6.14 | 6.19 | 6.02 | 6.07 | 6.07 | - | 2,421,500 |
| Jul 9, 2026 | 6.14 | 6.14 | 6.02 | 6.07 | 6.07 | -0.16% | 2,870,245 |
| Jul 8, 2026 | 6.34 | 6.38 | 6.03 | 6.08 | 6.08 | -3.80% | 4,433,100 |
| Jul 7, 2026 | 6.30 | 6.45 | 6.22 | 6.32 | 6.32 | 0.48% | 3,570,600 |
| Jul 6, 2026 | 6.35 | 6.49 | 6.21 | 6.29 | 6.29 | -0.94% | 7,661,800 |
| Jul 3, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 4.96% | 8,890,150 |
| Jul 2, 2026 | 6.06 | 6.20 | 5.94 | 6.05 | 6.05 | -0.66% | 5,054,800 |
| Jul 1, 2026 | 6.26 | 6.42 | 6.02 | 6.09 | 6.09 | -1.30% | 7,910,400 |
| Jun 30, 2026 | 5.94 | 6.17 | 5.89 | 6.17 | 6.17 | 4.93% | 5,798,100 |
| Jun 29, 2026 | 6.00 | 6.03 | 5.70 | 5.88 | 5.88 | -2.00% | 8,624,000 |
| Jun 26, 2026 | 6.15 | 6.24 | 5.94 | 6.00 | 6.00 | -2.44% | 7,587,050 |
| Jun 25, 2026 | 6.47 | 6.52 | 6.13 | 6.15 | 6.15 | -4.65% | 7,883,527 |
| Jun 24, 2026 | 6.57 | 6.72 | 6.38 | 6.45 | 6.45 | -1.98% | 6,203,500 |
| Jun 23, 2026 | 6.39 | 6.67 | 6.39 | 6.58 | 6.58 | -2.23% | 11,624,860 |
| Jun 22, 2026 | 6.98 | 6.98 | 6.73 | 6.73 | 6.73 | -4.94% | 4,194,300 |
| Jun 18, 2026 | 7.18 | 7.18 | 6.90 | 7.08 | 7.08 | 0.28% | 4,127,411 |
| Jun 17, 2026 | 7.27 | 7.35 | 7.01 | 7.06 | 7.06 | -2.89% | 6,034,700 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.24 | 7.27 | 7.27 | -2.28% | 4,560,250 |
| Jun 15, 2026 | 7.28 | 7.53 | 7.28 | 7.44 | 7.44 | 0.81% | 3,076,440 |
| Jun 12, 2026 | 7.31 | 7.50 | 7.26 | 7.38 | 7.38 | 1.51% | 3,945,900 |
| Jun 11, 2026 | 7.43 | 7.47 | 7.25 | 7.27 | 7.27 | -2.28% | 3,608,312 |
| Jun 10, 2026 | 7.48 | 7.50 | 7.40 | 7.44 | 7.44 | -0.53% | 3,046,550 |
| Jun 9, 2026 | 7.43 | 7.53 | 7.39 | 7.48 | 7.48 | 0.27% | 2,481,700 |
| Jun 8, 2026 | 7.43 | 7.81 | 7.40 | 7.46 | 7.46 | 0.27% | 5,159,600 |
| Jun 5, 2026 | 7.54 | 7.54 | 7.35 | 7.44 | 7.44 | -1.33% | 3,354,600 |
| Jun 4, 2026 | 7.62 | 7.68 | 7.49 | 7.54 | 7.54 | -1.31% | 2,585,150 |
| Jun 3, 2026 | 7.63 | 7.66 | 7.46 | 7.64 | 7.64 | 0.39% | 3,075,300 |
| Jun 2, 2026 | 7.56 | 7.68 | 7.42 | 7.61 | 7.61 | 0.66% | 3,706,550 |
| Jun 1, 2026 | 7.33 | 7.56 | 7.20 | 7.56 | 7.56 | 5.00% | 5,113,800 |
| May 29, 2026 | 7.31 | 7.45 | 7.20 | 7.20 | 7.20 | -1.77% | 5,397,300 |
| May 28, 2026 | 7.54 | 7.54 | 7.32 | 7.33 | 7.33 | -2.01% | 3,657,100 |
| May 27, 2026 | 7.58 | 7.58 | 7.32 | 7.48 | 7.48 | -1.71% | 5,626,200 |
| May 26, 2026 | 7.82 | 7.88 | 7.57 | 7.61 | 7.61 | -1.55% | 4,215,900 |