Jiangsu Yike Food Group Co.,Ltd - 301116.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.24	11.18	11.18	11.33	10.97	7.33M
January 13, 2026	11.47	11.15	11.15	11.47	11.13	6.93M
January 12, 2026	11.14	11.4	11.4	11.43	11.11	7.76M
January 09, 2026	11.23	11.15	11.15	11.23	11.07	6.42M
January 08, 2026	11.07	11.17	11.17	11.23	11.01	4.73M
January 07, 2026	11.07	11.07	11.07	11.16	10.95	4.04M
January 06, 2026	10.96	11.08	11.08	11.12	10.91	4.19M
January 05, 2026	10.97	10.97	10.97	11.01	10.85	3.95M
December 31, 2025	11	10.93	10.93	11	10.79	4.24M
December 30, 2025	11.18	10.96	10.96	11.18	10.95	5.17M
December 29, 2025	11.42	11.17	11.17	11.42	11.08	5.98M
December 26, 2025	11.42	11.42	11.42	11.55	11.28	5.31M
December 25, 2025	11.46	11.41	11.41	11.52	11.31	4.33M
December 24, 2025	11.5	11.41	11.41	11.5	11.34	5.96M
December 23, 2025	11.66	11.56	11.56	11.74	11.49	5.23M
December 22, 2025	11.67	11.68	11.68	11.75	11.55	6.02M
December 19, 2025	11.21	11.7	11.7	11.74	11.12	10.65M
December 18, 2025	11.05	11.24	11.24	11.44	11.03	8.35M
December 17, 2025	11.17	11.17	11.17	11.45	10.92	9.27M
December 16, 2025	11.09	11.14	11.14	11.63	11.04	8.34M
December 15, 2025	11.12	11.22	11.22	11.37	11.11	6.23M
December 12, 2025	11.7	11.14	11.14	11.7	11.08	10.77M
December 11, 2025	12.1	11.51	11.51	12.1	11.49	14M
December 10, 2025	12.6	12.13	12.13	12.87	12.02	15.56M
December 09, 2025	12.5	12.52	12.52	12.77	12.09	12.76M
December 08, 2025	12.49	12.56	12.56	12.76	12.36	11.97M
December 05, 2025	12.23	12.35	12.35	12.42	11.73	13.56M
December 04, 2025	12.08	12.13	12.13	13.08	12.08	20.05M
December 03, 2025	12.8	12.85	12.85	13.31	12.55	29.12M
December 02, 2025	12.2	12.51	12.51	12.6	12	18.38M
December 01, 2025	12.05	12.22	12.22	12.37	12.02	11.02M
November 28, 2025	12.08	12.18	12.18	12.44	11.75	13.93M
November 27, 2025	12.55	12.2	12.2	12.69	12.07	17.24M
November 26, 2025	12.05	12.54	12.54	12.7	11.96	22.87M
November 25, 2025	12.23	12.1	12.1	12.33	11.95	17.9M
November 24, 2025	12.59	12.25	12.25	12.74	12.04	20.93M
November 21, 2025	12.79	12.2	12.2	12.95	12.13	27.11M
November 20, 2025	13.62	13.29	13.29	14.75	12.49	42.01M
November 19, 2025	11.73	14.05	14.05	14.05	11.67	31.07M
November 18, 2025	11.81	11.71	11.71	11.91	11.62	4.79M
November 17, 2025	12.03	11.85	11.85	12.13	11.72	7.58M
November 14, 2025	11.75	12.06	12.06	12.36	11.75	10.5M
November 13, 2025	11.57	11.78	11.78	11.82	11.41	6.32M
November 12, 2025	11.61	11.54	11.54	11.68	11.46	5.21M
November 11, 2025	11.41	11.66	11.66	11.83	11.28	7.24M
November 10, 2025	11.26	11.42	11.42	11.51	11.13	4.61M
November 07, 2025	11.21	11.18	11.18	11.27	11.13	1.93M
November 06, 2025	11.19	11.18	11.18	11.24	11.1	2.67M
November 05, 2025	11.07	11.18	11.18	11.27	11.03	2.66M
November 04, 2025	11.15	11.1	11.1	11.21	11.07	2.75M
November 03, 2025	11	11.16	11.16	11.2	10.98	3.76M
October 31, 2025	10.9	10.98	10.98	11.03	10.85	3.55M
October 30, 2025	10.84	10.86	10.86	11.06	10.84	3.64M
October 29, 2025	10.88	10.87	10.87	10.9	10.74	2.95M
October 28, 2025	10.89	10.93	10.93	11	10.87	2.28M
October 27, 2025	10.88	10.89	10.89	10.99	10.81	2.76M
October 24, 2025	10.93	10.82	10.82	10.94	10.8	2.54M
October 23, 2025	10.82	10.91	10.91	10.91	10.75	2.59M
October 22, 2025	10.73	10.82	10.82	10.93	10.73	2.39M
October 21, 2025	10.64	10.8	10.8	10.81	10.6	3.13M

Jiangsu Yike Food Group Co.,Ltd (301116.SZ) SHZ