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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.29	10.98	10.98	11.37	10.95	5.88M
September 02, 2025	11.41	11.29	11.29	11.5	11.13	4.89M
September 01, 2025	11.3	11.41	11.41	11.52	11.21	4.01M
August 29, 2025	11.3	11.3	11.3	11.52	11.26	4.79M
August 28, 2025	11.61	11.37	11.37	11.7	11	9.78M
August 27, 2025	11.9	11.61	11.61	11.9	11.59	7.56M
August 26, 2025	11.83	11.91	11.91	12.01	11.6	10.01M
August 25, 2025	11.7	11.94	11.94	12.09	11.67	8.72M
August 22, 2025	11.73	11.71	11.71	11.81	11.6	5.37M
August 21, 2025	11.8	11.81	11.81	12	11.73	7.61M
August 20, 2025	11.71	11.8	11.8	11.85	11.64	5.84M
August 19, 2025	11.67	11.71	11.71	11.81	11.61	4.81M
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

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