Jiangsu Yike Food Group Co.,Ltd (301116.SZ) SHZ
9.62
-0.35(-3.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.62
-0.35(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 10.01 | 9.62 | 9.62 | 10.12 | 9.58 | 3.12M |
| April 02, 2026 | 9.94 | 9.97 | 9.97 | 10.06 | 9.86 | 2.76M |
| April 01, 2026 | 10.05 | 9.95 | 9.95 | 10.1 | 9.87 | 2.87M |
| March 31, 2026 | 10.18 | 9.88 | 9.88 | 10.34 | 9.88 | 3.4M |
| March 30, 2026 | 10 | 10.14 | 10.14 | 10.22 | 9.96 | 2.85M |
| March 27, 2026 | 9.88 | 10.11 | 10.11 | 10.12 | 9.75 | 3.06M |
| March 26, 2026 | 9.98 | 9.83 | 9.83 | 10.12 | 9.8 | 2.99M |
| March 25, 2026 | 9.99 | 9.98 | 9.98 | 10.09 | 9.93 | 4.02M |
| March 24, 2026 | 9.72 | 9.99 | 9.99 | 9.99 | 9.52 | 5.24M |
| March 23, 2026 | 9.97 | 9.53 | 9.53 | 10.05 | 9.45 | 5.49M |
| March 20, 2026 | 10.47 | 10.13 | 10.13 | 10.55 | 10.13 | 4.02M |
| March 19, 2026 | 10.76 | 10.46 | 10.46 | 10.83 | 10.43 | 4.66M |
| March 18, 2026 | 11.06 | 10.84 | 10.84 | 11.06 | 10.72 | 3.68M |
| March 17, 2026 | 11.06 | 10.9 | 10.9 | 11.16 | 10.9 | 3.81M |
| March 16, 2026 | 11 | 11.05 | 11.05 | 11.2 | 10.97 | 3.95M |
| March 13, 2026 | 10.99 | 10.96 | 10.96 | 11.22 | 10.91 | 4.25M |
| March 12, 2026 | 11.21 | 11.03 | 11.03 | 11.25 | 11 | 3.98M |
| March 11, 2026 | 11.2 | 11.15 | 11.15 | 11.22 | 11.12 | 2.77M |
| March 10, 2026 | 10.83 | 11.16 | 11.16 | 11.26 | 10.83 | 3.39M |
| March 09, 2026 | 11.03 | 11.18 | 11.18 | 11.29 | 10.98 | 5.67M |
| March 06, 2026 | 10.83 | 11.15 | 11.15 | 11.17 | 10.79 | 6.03M |
| March 05, 2026 | 10.95 | 10.8 | 10.8 | 11.03 | 10.77 | 3.18M |
| March 04, 2026 | 11.17 | 10.8 | 10.8 | 11.17 | 10.8 | 2.68M |
| March 03, 2026 | 11.08 | 10.96 | 10.96 | 11.28 | 10.9 | 4.29M |
| March 02, 2026 | 11.25 | 11.02 | 11.02 | 11.3 | 10.91 | 4.3M |
| February 27, 2026 | 11.17 | 11.34 | 11.34 | 11.34 | 11.13 | 2.98M |
| February 26, 2026 | 11.35 | 11.17 | 11.17 | 11.41 | 11.14 | 3.11M |
| February 25, 2026 | 11.25 | 11.35 | 11.35 | 11.45 | 11.2 | 4.13M |
| February 24, 2026 | 11.24 | 11.25 | 11.25 | 11.36 | 11.14 | 3.58M |
| February 13, 2026 | 11.24 | 11.11 | 0 | 11.33 | 11.08 | 4.51M |
| February 12, 2026 | 11.58 | 11.18 | 0 | 11.6 | 11.17 | 6.56M |
| February 11, 2026 | 11.76 | 11.58 | 0 | 11.79 | 11.58 | 3.21M |
| February 10, 2026 | 11.78 | 11.76 | 0 | 11.84 | 11.63 | 3.42M |
| February 09, 2026 | 11.73 | 11.75 | 0 | 11.8 | 11.61 | 4.49M |
| February 06, 2026 | 11.42 | 11.65 | 0 | 11.68 | 11.33 | 6.37M |
| February 05, 2026 | 11.47 | 11.5 | 0 | 11.7 | 11.41 | 5.8M |
| February 04, 2026 | 11.36 | 11.47 | 0 | 11.49 | 11.26 | 4.61M |
| February 03, 2026 | 11.32 | 11.38 | 0 | 11.44 | 11.16 | 6.65M |
| February 02, 2026 | 11.51 | 11.31 | 0 | 11.69 | 11.25 | 7.22M |
| January 30, 2026 | 11.69 | 11.61 | 0 | 11.9 | 11.55 | 8.56M |
| January 29, 2026 | 11.47 | 11.73 | 0 | 11.84 | 11.43 | 11.05M |
| January 28, 2026 | 11.37 | 11.51 | 0 | 11.69 | 11.25 | 6.53M |
| January 27, 2026 | 11.78 | 11.4 | 0 | 11.78 | 11.23 | 7.56M |
| January 26, 2026 | 11.53 | 11.75 | 0 | 11.92 | 11.48 | 9.79M |
| January 23, 2026 | 11.55 | 11.53 | 0 | 11.6 | 11.41 | 6.32M |
| January 22, 2026 | 11.34 | 11.48 | 0 | 11.49 | 11.25 | 5.72M |
| January 21, 2026 | 11.46 | 11.35 | 0 | 11.57 | 11.18 | 7.53M |
| January 20, 2026 | 11.26 | 11.37 | 0 | 11.4 | 11.17 | 5.57M |
| January 19, 2026 | 11.05 | 11.26 | 0 | 11.27 | 10.98 | 5.27M |
| January 16, 2026 | 11.16 | 11.02 | 0 | 11.21 | 10.98 | 3.91M |
| January 15, 2026 | 11.14 | 11.17 | 0 | 11.25 | 10.97 | 5.85M |
| January 14, 2026 | 11.24 | 11.18 | 0 | 11.33 | 10.97 | 7.33M |
| January 13, 2026 | 11.47 | 11.15 | 0 | 11.47 | 11.13 | 6.93M |
| January 12, 2026 | 11.14 | 11.4 | 0 | 11.43 | 11.11 | 7.76M |
| January 09, 2026 | 11.23 | 11.15 | 0 | 11.23 | 11.07 | 6.42M |
| January 08, 2026 | 11.07 | 11.17 | 0 | 11.23 | 11.01 | 4.73M |
| January 07, 2026 | 11.07 | 11.07 | 0 | 11.16 | 10.95 | 4.04M |
| January 06, 2026 | 10.96 | 11.08 | 0 | 11.12 | 10.91 | 4.19M |
| January 05, 2026 | 10.97 | 10.97 | 0 | 11.01 | 10.85 | 3.95M |
| December 31, 2025 | 11 | 10.93 | 0 | 11 | 10.79 | 4.24M |