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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.54	11.7	11.7	11.74	11.54	4.86M
August 15, 2025	11.48	11.56	11.56	11.6	11.47	3.96M
August 14, 2025	11.84	11.48	11.48	11.95	11.48	8.45M
August 13, 2025	11.84	11.91	11.91	11.99	11.56	10.28M
August 12, 2025	11.79	11.76	11.76	12.2	11.72	7.61M
August 11, 2025	11.81	11.8	11.8	12.08	11.75	7.04M
August 08, 2025	11.61	11.72	11.72	11.89	11.46	8.07M
August 07, 2025	11.45	11.58	11.58	11.67	11.45	5.27M
August 06, 2025	11.5	11.51	11.51	11.53	11.39	3.08M
August 05, 2025	11.45	11.5	11.5	11.54	11.42	3.38M
August 04, 2025	11.3	11.4	11.4	11.43	11.22	2.87M
August 01, 2025	11.2	11.33	11.33	11.35	11.2	2.97M
July 31, 2025	11.46	11.25	11.25	11.49	11.22	3.96M
July 30, 2025	11.38	11.49	11.49	11.54	11.32	4.28M
July 29, 2025	11.47	11.38	11.38	11.6	11.27	3.6M
July 28, 2025	11.52	11.46	11.46	11.57	11.43	3.3M
July 25, 2025	11.53	11.52	11.52	11.62	11.47	3.58M
July 24, 2025	11.49	11.5	11.5	11.53	11.4	4.34M
July 23, 2025	11.59	11.42	11.42	11.72	11.38	5.92M
July 22, 2025	11.32	11.54	11.54	11.55	11.23	6.65M
July 21, 2025	11.22	11.36	11.36	11.44	11.2	4.98M
July 18, 2025	11.28	11.24	11.24	11.32	11.21	2.51M
July 17, 2025	11.22	11.28	11.28	11.35	11.13	3.66M
July 16, 2025	11.1	11.17	11.17	11.2	11.06	3.58M
July 15, 2025	11.23	11.05	11.05	11.31	11.02	4.58M
July 14, 2025	11.3	11.28	11.28	11.5	11.23	4.56M
July 11, 2025	11.2	11.27	11.27	11.33	11.15	4.15M
July 10, 2025	11.21	11.22	11.22	11.27	11.15	3.22M
July 09, 2025	11.25	11.19	11.19	11.3	11.13	4.35M
July 08, 2025	11.16	11.19	11.19	11.24	11.12	4.1M
July 07, 2025	11.09	11.17	11.17	11.2	11.01	3.62M
July 04, 2025	11.09	11	11	11.15	10.98	3.67M
July 03, 2025	11.1	11.11	11.11	11.22	11.07	4.46M
July 02, 2025	11.09	11.12	11.12	11.18	11	4.29M
July 01, 2025	11.05	11.06	11.06	11.1	11	2.91M
June 30, 2025	11.1	11.05	11.05	11.1	10.99	2.82M
June 27, 2025	11.04	11.05	11.05	11.13	10.95	3.2M
June 26, 2025	11.03	11	11	11.11	10.97	4.11M
June 25, 2025	11.05	11.06	11.06	11.09	10.93	3.38M
June 24, 2025	10.78	11.01	11.01	11.01	10.78	2.93M
June 23, 2025	10.76	10.8	10.8	10.81	10.5	2.7M
June 20, 2025	10.87	10.72	10.72	10.97	10.7	2.81M
June 19, 2025	11.11	10.82	10.82	11.12	10.78	4.2M
June 18, 2025	11.16	11.13	11.13	11.19	10.99	3.96M
June 17, 2025	11.2	11.17	11.17	11.38	11.12	4.05M
June 16, 2025	11.02	11.2	11.2	11.21	11.02	3.05M
June 13, 2025	11.35	11.13	11.13	11.42	11.08	6.72M
June 12, 2025	11.35	11.47	11.47	11.53	11.19	7.83M
June 11, 2025	11.32	11.38	11.38	11.47	11.27	5.23M
June 10, 2025	11.35	11.33	11.33	11.45	11.16	5.31M
June 09, 2025	11.28	11.4	11.4	11.42	11.16	5.03M
June 06, 2025	11.25	11.26	11.26	11.32	11.2	3.48M
June 05, 2025	11.43	11.28	11.28	11.51	11.21	6.58M
June 04, 2025	11.36	11.51	11.51	11.55	11.23	7.33M
June 03, 2025	11.05	11.39	11.39	11.54	11.02	7.16M
May 30, 2025	11.22	11.15	11.15	11.47	11.15	7.21M
May 29, 2025	11.22	11.28	11.28	11.29	11.07	5.39M
May 28, 2025	11.25	11.25	11.25	11.37	11.15	5.7M
May 27, 2025	11.1	11.28	11.28	11.52	11.06	8.78M
May 26, 2025	10.96	11.19	11.12	11.2	10.95	5.45M

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