Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 6.44
+0.15 (2.38%)
Sep 30, 2026, 3:04 PM CST
Jiajia Food Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.30 | 6.53 | 6.23 | 6.44 | 6.44 | 2.38% | 3,551,500 |
| Sep 29, 2026 | 6.40 | 6.46 | 6.29 | 6.29 | 6.29 | -0.47% | 3,317,000 |
| Sep 28, 2026 | 6.31 | 6.59 | 6.23 | 6.32 | 6.32 | -3.36% | 6,482,708 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.54 | 6.54 | 6.54 | -10.04% | 11,593,909 |
| Sep 23, 2026 | 6.82 | 7.45 | 6.77 | 7.27 | 7.27 | 6.29% | 13,845,452 |
| Sep 22, 2026 | 6.48 | 6.84 | 6.48 | 6.84 | 6.84 | 5.88% | 7,737,350 |
| Sep 21, 2026 | 6.65 | 6.70 | 6.38 | 6.46 | 6.46 | -3.29% | 6,533,999 |
| Sep 18, 2026 | 6.43 | 6.72 | 6.39 | 6.68 | 6.68 | 4.87% | 5,891,585 |
| Sep 17, 2026 | 6.31 | 6.48 | 6.28 | 6.37 | 6.37 | 0.79% | 4,535,600 |
| Sep 16, 2026 | 6.30 | 6.33 | 6.22 | 6.32 | 6.32 | 1.12% | 2,545,200 |
| Sep 15, 2026 | 6.36 | 6.38 | 6.22 | 6.25 | 6.25 | -1.57% | 2,461,200 |
| Sep 14, 2026 | 6.07 | 6.45 | 6.03 | 6.35 | 6.35 | 4.79% | 6,316,753 |
| Sep 11, 2026 | 6.07 | 6.11 | 6.02 | 6.06 | 6.06 | - | 1,912,650 |
| Sep 10, 2026 | 6.06 | 6.15 | 6.06 | 6.06 | 6.06 | -0.66% | 1,535,900 |
| Sep 9, 2026 | 6.26 | 6.31 | 6.10 | 6.10 | 6.10 | -2.56% | 3,129,100 |
| Sep 8, 2026 | 6.15 | 6.35 | 6.12 | 6.26 | 6.26 | 1.79% | 5,585,000 |
| Sep 7, 2026 | 5.94 | 6.30 | 5.88 | 6.15 | 6.15 | 3.19% | 4,559,131 |
| Sep 4, 2026 | 5.99 | 5.99 | 5.89 | 5.96 | 5.96 | 0.51% | 2,171,800 |
| Sep 3, 2026 | 5.97 | 6.01 | 5.91 | 5.93 | 5.93 | -0.50% | 1,714,700 |
| Sep 2, 2026 | 5.95 | 6.01 | 5.94 | 5.96 | 5.96 | -0.83% | 1,923,314 |
| Sep 1, 2026 | 6.04 | 6.08 | 5.98 | 6.01 | 6.01 | -1.15% | 2,095,300 |
| Aug 31, 2026 | 6.05 | 6.08 | 5.99 | 6.08 | 6.08 | 0.50% | 2,145,800 |
| Aug 28, 2026 | 6.15 | 6.15 | 6.02 | 6.05 | 6.05 | -0.33% | 2,450,700 |
| Aug 27, 2026 | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | -1.46% | 3,233,500 |
| Aug 26, 2026 | 6.35 | 6.40 | 6.16 | 6.16 | 6.16 | -2.07% | 3,437,500 |
| Aug 25, 2026 | 6.21 | 6.35 | 6.14 | 6.29 | 6.29 | 1.29% | 3,625,800 |
| Aug 24, 2026 | 6.22 | 6.38 | 6.10 | 6.21 | 6.21 | 1.14% | 4,884,490 |
| Aug 21, 2026 | 6.06 | 6.18 | 5.98 | 6.14 | 6.14 | 1.15% | 3,360,400 |
| Aug 20, 2026 | 6.03 | 6.15 | 5.92 | 6.07 | 6.07 | 1.68% | 2,340,550 |
| Aug 19, 2026 | 6.10 | 6.10 | 5.96 | 5.97 | 5.97 | -2.61% | 2,803,300 |
| Aug 18, 2026 | 6.13 | 6.23 | 6.11 | 6.13 | 6.13 | -0.65% | 2,283,900 |
| Aug 17, 2026 | 6.26 | 6.28 | 6.15 | 6.17 | 6.17 | -1.44% | 2,923,600 |
| Aug 14, 2026 | 6.24 | 6.32 | 6.12 | 6.26 | 6.26 | 0.16% | 3,551,890 |
| Aug 13, 2026 | 6.09 | 6.25 | 5.92 | 6.25 | 6.25 | 2.80% | 5,484,056 |
| Aug 12, 2026 | 6.10 | 6.21 | 6.04 | 6.08 | 6.08 | -0.16% | 2,335,100 |
| Aug 11, 2026 | 6.33 | 6.36 | 6.03 | 6.09 | 6.09 | -3.79% | 3,952,500 |
| Aug 10, 2026 | 6.31 | 6.38 | 6.20 | 6.33 | 6.33 | -0.16% | 2,387,400 |
| Aug 7, 2026 | 6.27 | 6.39 | 6.11 | 6.34 | 6.34 | 1.12% | 4,721,200 |
| Aug 6, 2026 | 6.04 | 6.35 | 6.00 | 6.27 | 6.27 | 3.81% | 5,557,175 |
| Aug 5, 2026 | 5.86 | 6.13 | 5.80 | 6.04 | 6.04 | 3.07% | 5,940,225 |
| 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 |