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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.24	11.11	11.11	11.33	11.08	4.51M
February 12, 2026	11.58	11.18	11.18	11.6	11.17	6.56M
February 11, 2026	11.76	11.58	11.58	11.79	11.58	3.21M
February 10, 2026	11.78	11.76	11.76	11.84	11.63	3.42M
February 09, 2026	11.73	11.75	11.75	11.8	11.61	4.49M
February 06, 2026	11.42	11.65	11.65	11.68	11.33	6.37M
February 05, 2026	11.47	11.5	11.5	11.7	11.41	5.8M
February 04, 2026	11.36	11.47	11.47	11.49	11.26	4.61M
February 03, 2026	11.32	11.38	11.38	11.44	11.16	6.65M
February 02, 2026	11.51	11.31	11.31	11.69	11.25	7.22M
January 30, 2026	11.69	11.61	11.61	11.9	11.55	8.56M
January 29, 2026	11.47	11.73	11.73	11.84	11.43	11.05M
January 28, 2026	11.37	11.51	11.51	11.69	11.25	6.53M
January 27, 2026	11.78	11.4	11.4	11.78	11.23	7.56M
January 26, 2026	11.53	11.75	11.75	11.92	11.48	9.79M
January 23, 2026	11.55	11.53	11.53	11.6	11.41	6.32M
January 22, 2026	11.34	11.48	11.48	11.49	11.25	5.72M
January 21, 2026	11.46	11.35	11.35	11.57	11.18	7.53M
January 20, 2026	11.26	11.37	11.37	11.4	11.17	5.57M
January 19, 2026	11.05	11.26	11.26	11.27	10.98	5.27M
January 16, 2026	11.16	11.02	11.02	11.21	10.98	3.91M
January 15, 2026	11.14	11.17	11.17	11.25	10.97	5.85M
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

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