Jiajia Food Group Co.,Ltd (002650.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002650.SZ Historical Return
If you invested ¥1000 in Jiajia Food Group Co.,Ltd (002650.SZ) 10 years ago, it would be worth ¥908.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.96, while ¥1000 invested 1 year ago would be worth ¥995.07. This corresponds to total returns of -9.16%, 3.6%, -0.49%, respectively, with annualized returns of -0.96%, 0.71%, -0.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002650.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.77 | 6.05 | 6.05 | 6.15 | 5.7 | 6.43M |
| July 30, 2026 | 5.45 | 5.86 | 5.86 | 5.98 | 5.4 | 11.04M |
| July 29, 2026 | 5.6 | 5.44 | 5.44 | 5.6 | 5.39 | 4.37M |
| July 28, 2026 | 5.74 | 5.52 | 5.52 | 5.8 | 5.5 | 3.72M |
| July 27, 2026 | 5.72 | 5.73 | 5.73 | 5.88 | 5.67 | 4.49M |
| July 24, 2026 | 5.58 | 5.62 | 5.62 | 5.75 | 5.46 | 4.88M |
| July 23, 2026 | 5.48 | 5.59 | 5.59 | 5.66 | 5.37 | 4.82M |
| July 22, 2026 | 5.51 | 5.36 | 5.36 | 5.6 | 5.28 | 5.36M |
| July 21, 2026 | 5.59 | 5.5 | 5.5 | 5.69 | 5.23 | 5.22M |
| July 20, 2026 | 5.96 | 5.6 | 5.6 | 5.99 | 5.38 | 7.59M |
| July 17, 2026 | 6.2 | 5.96 | 5.96 | 6.2 | 5.92 | 4.07M |
| July 16, 2026 | 6.42 | 6.19 | 6.19 | 6.43 | 6.12 | 3.4M |
| July 15, 2026 | 6.34 | 6.39 | 6.39 | 6.41 | 6.23 | 3.81M |
| July 14, 2026 | 5.97 | 6.37 | 6.37 | 6.42 | 5.88 | 6.76M |
| July 13, 2026 | 6.07 | 5.97 | 5.97 | 6.1 | 5.91 | 3.36M |
| July 10, 2026 | 6.14 | 6.07 | 6.07 | 6.19 | 6.02 | 2.5M |
| July 09, 2026 | 6.14 | 6.07 | 6.07 | 6.14 | 6.02 | 2.88M |
| July 08, 2026 | 6.34 | 6.08 | 6.08 | 6.38 | 6.03 | 4.43M |
| July 07, 2026 | 6.3 | 6.32 | 6.32 | 6.45 | 6.22 | 3.57M |
| July 06, 2026 | 6.35 | 6.29 | 6.29 | 6.49 | 6.21 | 7.66M |
| July 03, 2026 | 6.06 | 6.35 | 6.35 | 6.35 | 6.06 | 8.9M |
| July 02, 2026 | 6.06 | 6.05 | 6.05 | 6.2 | 5.94 | 5.05M |
| July 01, 2026 | 6.26 | 6.09 | 6.09 | 6.42 | 6.02 | 7.91M |
| June 30, 2026 | 5.94 | 6.17 | 6.17 | 6.17 | 5.89 | 5.89M |
| June 29, 2026 | 6 | 5.88 | 5.88 | 6.03 | 5.7 | 8.62M |
| June 26, 2026 | 6.15 | 6 | 6 | 6.24 | 5.94 | 7.59M |
| June 25, 2026 | 6.47 | 6.15 | 6.15 | 6.52 | 6.13 | 7.88M |
| June 24, 2026 | 6.57 | 6.45 | 6.45 | 6.72 | 6.38 | 6.2M |
| June 23, 2026 | 6.39 | 6.58 | 6.58 | 6.67 | 6.39 | 11.62M |
| June 22, 2026 | 6.98 | 6.73 | 6.73 | 6.98 | 6.73 | 4.19M |
| June 18, 2026 | 7.18 | 7.08 | 7.08 | 7.18 | 6.9 | 4.13M |
| June 17, 2026 | 7.27 | 7.06 | 7.06 | 7.35 | 7.01 | 6.03M |
| June 16, 2026 | 7.45 | 7.27 | 7.27 | 7.45 | 7.24 | 4.56M |
| June 15, 2026 | 7.28 | 7.44 | 7.44 | 7.53 | 7.28 | 3.08M |
| June 12, 2026 | 7.31 | 7.38 | 7.38 | 7.5 | 7.26 | 3.95M |
| June 11, 2026 | 7.43 | 7.27 | 7.27 | 7.47 | 7.25 | 3.61M |
| June 10, 2026 | 7.48 | 7.44 | 7.44 | 7.5 | 7.4 | 3.05M |
| June 09, 2026 | 7.43 | 7.48 | 7.48 | 7.53 | 7.39 | 2.48M |
| June 08, 2026 | 7.43 | 7.46 | 7.46 | 7.81 | 7.4 | 5.16M |
| June 05, 2026 | 7.54 | 7.44 | 7.44 | 7.54 | 7.35 | 3.35M |
| June 04, 2026 | 7.62 | 7.54 | 7.54 | 7.68 | 7.49 | 2.59M |
| June 03, 2026 | 7.63 | 7.64 | 7.64 | 7.66 | 7.46 | 3.08M |
| June 02, 2026 | 7.56 | 7.61 | 7.61 | 7.68 | 7.42 | 3.71M |
| June 01, 2026 | 7.33 | 7.56 | 7.56 | 7.56 | 7.2 | 5.11M |
| May 29, 2026 | 7.31 | 7.2 | 7.2 | 7.45 | 7.2 | 5.4M |
| May 28, 2026 | 7.54 | 7.33 | 7.33 | 7.54 | 7.32 | 3.66M |
| May 27, 2026 | 7.58 | 7.48 | 7.48 | 7.58 | 7.32 | 5.63M |
| May 26, 2026 | 7.82 | 7.61 | 7.61 | 7.88 | 7.57 | 4.22M |
| May 25, 2026 | 7.8 | 7.73 | 7.73 | 7.82 | 7.65 | 4.62M |
| May 22, 2026 | 7.62 | 7.83 | 7.83 | 7.88 | 7.62 | 5.09M |
| May 21, 2026 | 8.3 | 7.72 | 7.72 | 8.3 | 7.64 | 5.09M |
| May 20, 2026 | 7.5 | 7.77 | 7.77 | 7.8 | 7.32 | 8.79M |
| May 19, 2026 | 7.63 | 7.45 | 7.45 | 7.63 | 7.37 | 12.22M |
| May 18, 2026 | 8.3 | 7.76 | 7.76 | 8.3 | 7.76 | 11.63M |
| May 15, 2026 | 8.4 | 8.17 | 8.17 | 8.49 | 8.09 | 14.2M |
| May 14, 2026 | 8.02 | 8.4 | 8.4 | 8.4 | 8.02 | 13.05M |
| May 13, 2026 | 8.25 | 8 | 8 | 8.3 | 7.95 | 13.04M |
| May 12, 2026 | 8.47 | 8.32 | 8.32 | 8.54 | 8.11 | 15.03M |
| May 11, 2026 | 8 | 8.14 | 8.14 | 8.14 | 7.98 | 12.76M |
| May 08, 2026 | 7.68 | 7.75 | 7.75 | 7.84 | 7.59 | 7.25M |
AD
