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 ¥968.33 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.78, while ¥1000 invested 1 year ago would be worth ¥949.7. This corresponds to total returns of -3.17%, -4.32%, -5.03%, respectively, with annualized returns of -0.32%, -0.88%, -5.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 7.97 | 7.63 | 7.63 | 8.03 | 7.58 | 11.73M |
| May 06, 2026 | 7.93 | 7.98 | 7.98 | 8.04 | 7.8 | 7.16M |
| April 30, 2026 | 7.69 | 7.86 | 7.86 | 7.93 | 7.68 | 8.85M |
| April 29, 2026 | 7.7 | 7.69 | 7.69 | 7.85 | 7.56 | 7.31M |
| April 28, 2026 | 7.32 | 7.68 | 7.68 | 7.74 | 7.32 | 9.67M |
| April 27, 2026 | 7.48 | 7.39 | 7.39 | 7.5 | 7.26 | 7M |
| April 24, 2026 | 7.08 | 7.34 | 7.34 | 7.38 | 6.97 | 9.7M |
| April 23, 2026 | 7.23 | 7.03 | 7.03 | 7.23 | 7 | 7.48M |
| April 22, 2026 | 7.33 | 7.18 | 7.18 | 7.33 | 7.13 | 6.63M |
| April 21, 2026 | 7.36 | 7.29 | 7.29 | 7.36 | 7.23 | 3.88M |
| April 20, 2026 | 7.35 | 7.29 | 7.29 | 7.41 | 7.17 | 8.06M |
| April 17, 2026 | 7.39 | 7.26 | 7.26 | 7.44 | 7.25 | 7.48M |
| April 16, 2026 | 7.53 | 7.34 | 7.34 | 7.64 | 7.28 | 11.19M |
| April 15, 2026 | 7.68 | 7.49 | 7.49 | 7.75 | 7.41 | 19.54M |
| April 14, 2026 | 8.44 | 7.79 | 7.79 | 8.61 | 7.79 | 32.43M |
| April 13, 2026 | 8.1 | 8.2 | 8.2 | 8.41 | 7.85 | 32.24M |
| April 10, 2026 | 8.08 | 8.09 | 8.09 | 8.09 | 8.02 | 4.92M |
| April 09, 2026 | 7.33 | 7.7 | 7.7 | 7.7 | 7.33 | 21.54M |
| April 08, 2026 | 7.46 | 7.33 | 7.33 | 7.58 | 7.26 | 15.26M |
| April 07, 2026 | 6.96 | 7.23 | 7.23 | 7.23 | 6.92 | 16.67M |
| April 03, 2026 | 6.7 | 6.89 | 6.89 | 6.98 | 6.68 | 10.74M |
| April 02, 2026 | 6.55 | 6.7 | 6.7 | 6.81 | 6.55 | 4.69M |
| April 01, 2026 | 6.64 | 6.78 | 6.78 | 6.82 | 6.64 | 6.82M |
| March 31, 2026 | 6.58 | 6.64 | 6.64 | 6.71 | 6.57 | 6.22M |
| March 30, 2026 | 6.49 | 6.58 | 6.58 | 6.59 | 6.47 | 4.08M |
| March 27, 2026 | 6.55 | 6.49 | 6.49 | 6.55 | 6.46 | 2.46M |
| March 26, 2026 | 6.59 | 6.55 | 6.55 | 6.62 | 6.47 | 5.49M |
| March 25, 2026 | 6.76 | 6.62 | 6.62 | 6.99 | 6.55 | 13.49M |
| March 24, 2026 | 6.38 | 6.66 | 6.66 | 6.66 | 6.38 | 6.78M |
AD
