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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.13	13.71	13.71	14.34	13.63	4.18M
September 02, 2025	14.15	14.13	14.13	14.28	14.02	3.36M
September 01, 2025	14.01	14.15	14.15	14.25	13.91	4.13M
August 29, 2025	13.9	13.91	13.91	14.21	13.8	3.52M
August 28, 2025	13.95	13.9	13.9	14.1	13.5	4.41M
August 27, 2025	14.27	13.97	13.97	14.29	13.97	3.93M
August 26, 2025	14.2	14.27	14.27	14.36	14.11	4.34M
August 25, 2025	14.14	14.22	14.22	14.35	14.04	6.16M
August 22, 2025	14.25	14.19	14.19	14.25	14.06	3.67M
August 21, 2025	14.23	14.23	14.23	14.36	14.08	4.95M
August 20, 2025	14	14.23	14.23	14.35	13.91	6.86M
August 19, 2025	13.78	14.25	14.25	14.27	13.7	10.11M
August 18, 2025	13.71	13.78	13.78	13.81	13.67	2.18M
August 15, 2025	13.64	13.72	13.72	13.72	13.62	2.38M
August 14, 2025	13.98	13.69	13.69	13.98	13.67	3.37M
August 13, 2025	14.05	13.98	13.98	14.06	13.9	2.06M
August 12, 2025	13.98	14	14	14.01	13.9	1.97M
August 11, 2025	13.93	13.99	13.99	14.01	13.86	2.94M
August 08, 2025	13.82	13.9	13.9	14.1	13.78	2.52M
August 07, 2025	13.86	13.86	13.86	13.93	13.77	2.09M
August 06, 2025	13.82	13.83	13.83	13.84	13.71	1.59M
August 05, 2025	13.76	13.82	13.82	13.83	13.71	1.93M
August 04, 2025	13.6	13.74	13.74	13.79	13.53	1.34M
August 01, 2025	13.6	13.69	13.69	13.77	13.6	1.56M
July 31, 2025	13.84	13.61	13.61	13.84	13.58	2.97M
July 30, 2025	13.77	13.85	13.85	13.95	13.72	2.75M
July 29, 2025	13.96	13.82	13.82	14.04	13.75	2.42M
July 28, 2025	13.92	13.87	13.87	13.97	13.8	2.13M
July 25, 2025	13.87	13.92	13.92	13.95	13.81	2.33M
July 24, 2025	13.74	13.87	13.87	13.91	13.74	2.41M
July 23, 2025	13.9	13.73	13.73	13.96	13.71	3.34M
July 22, 2025	13.99	13.9	13.9	13.99	13.83	3.11M
July 21, 2025	13.96	14	14	14.04	13.85	3.07M
July 18, 2025	13.98	13.98	13.98	14.04	13.85	2.98M
July 17, 2025	14	13.98	13.98	14.19	13.9	3.39M
July 16, 2025	13.8	13.94	13.94	14	13.78	3.13M
July 15, 2025	14	13.86	13.86	14.08	13.65	6.3M
July 14, 2025	14.41	14.26	14.26	14.46	14.12	6.78M
July 11, 2025	14.1	13.99	13.99	14.1	13.91	4.06M
July 10, 2025	14.15	14.1	14.1	14.3	13.89	6.74M
July 09, 2025	14.12	14.22	14.22	14.43	14.07	9.26M
July 08, 2025	14.31	14.26	14.26	14.7	14.04	18.46M
July 07, 2025	15.17	14.47	14.47	15.17	14.42	22.35M

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