Jiajia Food Group Co.,Ltd (SHE:002650)
China · Delayed Price · Currency is CNY 7.75
+0.12 (1.57%)
May 8, 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 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% | 19,285,385 |
| 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 |