Jiahe Foods Industry Co., Ltd. - 605300.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.6	12.28	12.28	13.01	12.28	5.85M
December 03, 2025	12.64	12.7	12.7	12.75	12.41	6.35M
December 02, 2025	12.51	12.57	12.57	12.62	12.33	3.17M
December 01, 2025	12.57	12.55	12.55	12.64	12.44	4.76M
November 28, 2025	12.19	12.5	12.5	12.76	12.14	6.2M
November 27, 2025	12.14	12.26	12.26	12.39	12.09	3.48M
November 26, 2025	12.2	12.17	12.17	12.33	12.13	2.84M
November 25, 2025	12.14	12.26	12.26	12.28	12.08	2.35M
November 24, 2025	12	12.13	12.13	12.16	11.99	2.65M
November 21, 2025	12.26	11.98	11.98	12.38	11.89	4.34M
November 20, 2025	12.44	12.28	12.28	12.52	12.2	3.5M
November 19, 2025	12.6	12.45	12.45	12.71	12.39	3.44M
November 18, 2025	12.76	12.58	12.58	12.86	12.51	5.57M
November 17, 2025	12.62	12.82	12.82	13.01	12.62	10.4M
November 14, 2025	12.68	12.62	12.62	12.98	12.56	10.43M
November 13, 2025	12.42	12.54	12.54	12.65	12.2	8.84M
November 12, 2025	12.29	12.27	12.27	12.35	12.2	3.41M
November 11, 2025	12.2	12.29	12.29	12.32	12.13	4.31M
November 10, 2025	12.04	12.23	12.23	12.27	11.95	6.11M
November 07, 2025	12	11.99	11.99	12.09	11.93	2.34M
November 06, 2025	12.06	12.02	12.02	12.07	11.96	3.01M
November 05, 2025	11.9	12.07	12.07	12.1	11.88	3.99M
November 04, 2025	11.95	11.92	11.92	12	11.83	2.94M
November 03, 2025	11.84	11.96	11.96	11.99	11.83	4.19M
October 31, 2025	11.83	11.84	11.84	11.89	11.76	3.32M
October 30, 2025	11.78	11.77	11.77	11.91	11.75	3.51M
October 29, 2025	11.88	11.79	11.79	11.91	11.73	4.31M
October 28, 2025	12.39	11.94	11.94	12.45	11.88	10.46M
October 27, 2025	12.15	12.25	12.25	12.34	12.09	6.14M
October 24, 2025	11.92	12.15	12.15	12.31	11.85	8.87M
October 23, 2025	11.73	11.92	11.92	11.92	11.66	4.44M
October 22, 2025	11.68	11.74	11.74	11.8	11.65	2.91M
October 21, 2025	11.53	11.69	11.69	11.7	11.49	2.59M
October 20, 2025	11.49	11.54	11.54	11.56	11.44	2.87M
October 17, 2025	11.7	11.47	11.47	11.7	11.45	4.42M
October 16, 2025	11.8	11.67	11.67	11.88	11.66	4.92M
October 15, 2025	11.79	11.82	11.82	11.84	11.67	3.54M
October 14, 2025	11.83	11.76	11.76	11.9	11.75	3.68M
October 13, 2025	11.7	11.83	11.83	11.87	11.66	3.79M
October 10, 2025	11.85	11.94	11.94	12.05	11.84	3.52M
October 09, 2025	11.94	11.88	11.88	11.95	11.76	3.08M
September 30, 2025	11.87	11.88	11.88	11.89	11.78	2.33M
September 29, 2025	11.91	11.86	11.86	11.97	11.68	3.83M
September 26, 2025	11.8	11.87	11.87	11.96	11.66	4.42M
September 25, 2025	12.25	11.81	11.81	12.28	11.75	9.07M
September 24, 2025	12.13	12.25	12.25	12.28	12.06	3.68M
September 23, 2025	12.37	12.14	12.14	12.38	12	6.69M
September 22, 2025	12.46	12.39	12.39	12.5	12.29	5.03M
September 19, 2025	12.88	12.49	12.49	12.89	12.42	10.17M
September 18, 2025	13.5	13.02	13.02	13.61	12.86	19.63M
September 17, 2025	13.86	13.79	13.79	13.86	13.76	1.81M
September 16, 2025	13.91	13.87	13.87	13.92	13.78	2.03M
September 15, 2025	13.82	13.86	13.86	13.97	13.8	2.04M
September 12, 2025	14.06	13.9	13.9	14.13	13.83	2.78M
September 11, 2025	14.15	14.1	14.1	14.17	13.85	3.21M
September 10, 2025	14.15	14.19	14.19	14.24	14.07	2.88M
September 09, 2025	14.26	14.15	14.15	14.34	14.06	2.72M
September 08, 2025	14.15	14.23	14.23	14.28	14.13	3.84M
September 05, 2025	14.1	14.12	14.12	14.14	13.7	3.95M
September 04, 2025	13.67	14.1	14.1	14.2	13.61	5.24M

Jiahe Foods Industry Co., Ltd. (605300.SS) SHH