Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 7.20
-0.13 (-1.77%)
May 29, 2026, 3:04 PM CST
Jiajia Food Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 7.80 | 7.82 | 7.65 | 7.73 | 7.73 | -1.28% | 4,618,700 |
| May 22, 2026 | 7.62 | 7.88 | 7.62 | 7.83 | 7.83 | 1.42% | 5,093,250 |
| May 21, 2026 | 7.70 | 7.91 | 7.64 | 7.72 | 7.72 | -0.64% | 5,094,500 |
| May 20, 2026 | 7.50 | 7.80 | 7.32 | 7.77 | 7.77 | 4.30% | 8,788,250 |
| May 19, 2026 | 7.63 | 7.63 | 7.37 | 7.45 | 7.45 | -3.99% | 12,216,690 |
| May 18, 2026 | 8.30 | 8.30 | 7.76 | 7.76 | 7.76 | -5.02% | 11,758,100 |
| May 15, 2026 | 8.40 | 8.49 | 8.09 | 8.17 | 8.17 | -2.74% | 14,195,740 |
| May 14, 2026 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | 5.00% | 13,050,250 |
| May 13, 2026 | 8.25 | 8.30 | 7.95 | 8.00 | 8.00 | -3.85% | 13,038,710 |
| May 12, 2026 | 8.47 | 8.54 | 8.11 | 8.32 | 8.32 | 2.21% | 15,028,450 |
| May 11, 2026 | 8.00 | 8.14 | 7.98 | 8.14 | 8.14 | 5.03% | 12,755,600 |
| May 8, 2026 | 7.68 | 7.84 | 7.59 | 7.75 | 7.75 | 1.57% | 7,079,550 |
| May 7, 2026 | 7.97 | 8.03 | 7.58 | 7.63 | 7.63 | -4.39% | 11,668,150 |
| May 6, 2026 | 7.93 | 8.04 | 7.80 | 7.98 | 7.98 | 1.53% | 7,099,750 |
| Apr 30, 2026 | 7.69 | 7.93 | 7.68 | 7.86 | 7.86 | 2.21% | 8,851,050 |
| Apr 29, 2026 | 7.70 | 7.85 | 7.56 | 7.69 | 7.69 | 0.13% | 7,314,700 |
| Apr 28, 2026 | 7.32 | 7.74 | 7.32 | 7.68 | 7.68 | 3.92% | 9,638,100 |
| Apr 27, 2026 | 7.48 | 7.50 | 7.26 | 7.39 | 7.39 | 0.68% | 6,970,350 |
| Apr 24, 2026 | 7.08 | 7.38 | 6.97 | 7.34 | 7.34 | 4.41% | 9,594,700 |
| Apr 23, 2026 | 7.23 | 7.23 | 7.00 | 7.03 | 7.03 | -2.09% | 7,468,700 |
| Apr 22, 2026 | 7.33 | 7.33 | 7.13 | 7.18 | 7.18 | -1.51% | 6,625,000 |
| Apr 21, 2026 | 7.36 | 7.36 | 7.23 | 7.29 | 7.29 | - | 3,875,700 |
| Apr 20, 2026 | 7.35 | 7.41 | 7.17 | 7.29 | 7.29 | 0.41% | 8,061,550 |
| 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% | 19,285,380 |
| Apr 14, 2026 | 8.44 | 8.61 | 7.79 | 7.79 | 7.79 | -5.00% | 32,425,380 |
| 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 |