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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	10.6	10.65	10.65	10.66	10.55	1.61M
October 17, 2025	10.68	10.59	10.59	10.74	10.58	2.41M
October 16, 2025	10.8	10.74	10.74	10.85	10.69	2.63M
October 15, 2025	10.78	10.8	10.8	10.86	10.7	3.18M
October 14, 2025	10.74	10.77	10.77	10.81	10.73	3.55M
October 13, 2025	10.66	10.75	10.75	10.82	10.52	3.08M
October 10, 2025	10.7	10.74	10.74	10.84	10.65	3.13M
October 09, 2025	10.66	10.67	10.67	10.7	10.55	2.22M
September 30, 2025	10.73	10.71	10.71	10.76	10.67	1.8M
September 29, 2025	10.76	10.73	10.73	10.76	10.51	2.17M
September 26, 2025	10.72	10.74	10.74	10.83	10.65	2.04M
September 25, 2025	10.75	10.7	10.7	10.85	10.67	2.85M
September 24, 2025	10.72	10.8	10.8	10.86	10.64	2.66M
September 23, 2025	10.82	10.72	10.72	10.86	10.5	4.13M
September 22, 2025	11.05	10.87	10.87	11.18	10.78	4.45M
September 19, 2025	11.06	11.1	11.1	11.21	11.01	4.22M
September 18, 2025	11.38	11.06	11.06	11.39	11	6.2M
September 17, 2025	11.41	11.34	11.34	11.55	11.33	5.23M
September 16, 2025	11.63	11.54	11.54	11.73	11.43	7.96M
September 15, 2025	11.81	11.72	11.72	12.03	11.58	11.15M
September 12, 2025	11.58	11.45	11.45	11.61	11.44	4.41M
September 11, 2025	11.51	11.61	11.61	11.71	11.48	4.68M
September 10, 2025	11.47	11.52	11.52	11.53	11.4	3.65M
September 09, 2025	11.56	11.48	11.48	11.67	11.38	4.7M
September 08, 2025	11.3	11.55	11.55	11.66	11.28	6.16M
September 05, 2025	11.27	11.31	11.31	11.33	11.06	4.37M
September 04, 2025	10.95	11.25	11.25	11.42	10.95	6.92M

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