Jiahe Foods Industry Co., Ltd. (605300.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605300.SS Historical Return
If you invested ¥1000 in Jiahe Foods Industry Co., Ltd. (605300.SS) since IPO date, it would be worth ¥566.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥336.12, while ¥1000 invested 1 year ago would be worth ¥654.81. This corresponds to total returns of -43.33%, -66.39%, -34.52%, respectively, with annualized returns of -10.44%, -19.58%, -34.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605300.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.58 | 8.61 | 8.61 | 8.62 | 8.3 | 3.66M |
| June 18, 2026 | 8.6 | 8.62 | 8.62 | 8.74 | 8.51 | 2.23M |
| June 17, 2026 | 8.97 | 8.7 | 8.7 | 8.97 | 8.61 | 3.45M |
| June 16, 2026 | 9.17 | 9 | 9 | 9.17 | 8.96 | 2.93M |
| June 15, 2026 | 9.19 | 9.17 | 9.17 | 9.36 | 9.07 | 3.67M |
| June 12, 2026 | 9.05 | 9.21 | 9.21 | 9.31 | 9.05 | 3.85M |
| June 11, 2026 | 9.14 | 9.05 | 9.05 | 9.23 | 8.96 | 3.22M |
| June 10, 2026 | 9.06 | 9.18 | 9.18 | 9.18 | 8.96 | 3.6M |
| June 09, 2026 | 9.24 | 9.11 | 9.11 | 9.24 | 9.01 | 4.09M |
| June 08, 2026 | 9.45 | 9.24 | 9.24 | 9.63 | 9.18 | 4.31M |
| June 05, 2026 | 9.35 | 9.57 | 9.57 | 9.67 | 9.28 | 4.82M |
| June 04, 2026 | 9.87 | 9.38 | 9.38 | 9.99 | 9.29 | 8.33M |
| June 03, 2026 | 10.17 | 9.94 | 9.94 | 10.18 | 9.87 | 6.43M |
| June 02, 2026 | 10.38 | 10.2 | 10.2 | 10.45 | 10.02 | 8.65M |
| June 01, 2026 | 10.62 | 10.45 | 10.45 | 10.73 | 10.32 | 10.75M |
| May 29, 2026 | 10.58 | 10.73 | 10.73 | 11.1 | 10.42 | 15.52M |
| May 28, 2026 | 11 | 10.63 | 10.63 | 11.35 | 10.53 | 17.38M |
| May 27, 2026 | 9.9 | 10.9 | 10.9 | 10.9 | 9.81 | 10.2M |
| May 26, 2026 | 10.1 | 9.91 | 9.91 | 10.16 | 9.8 | 3.3M |
| May 25, 2026 | 10.21 | 10.12 | 10.11 | 10.46 | 10.05 | 2.68M |
| May 22, 2026 | 10.36 | 10.28 | 10.28 | 10.51 | 10.15 | 2.89M |
| May 21, 2026 | 10.57 | 10.3 | 10.3 | 10.68 | 10.26 | 2.29M |
| May 20, 2026 | 10.6 | 10.58 | 10.58 | 10.66 | 10.52 | 1.39M |
| May 19, 2026 | 10.58 | 10.66 | 10.66 | 10.75 | 10.57 | 1.64M |
| May 18, 2026 | 10.52 | 10.66 | 10.66 | 10.66 | 10.39 | 3.19M |
| May 15, 2026 | 10.79 | 10.55 | 10.55 | 10.79 | 10.52 | 2.26M |
| May 14, 2026 | 10.9 | 10.75 | 10.75 | 10.9 | 10.7 | 2.79M |
| May 13, 2026 | 10.88 | 10.88 | 10.88 | 10.94 | 10.73 | 2.63M |
| May 12, 2026 | 10.97 | 10.77 | 10.77 | 11.07 | 10.69 | 3.83M |
| May 11, 2026 | 11.15 | 10.99 | 10.99 | 11.18 | 10.93 | 3.32M |
| May 08, 2026 | 11.29 | 11.17 | 11.17 | 11.3 | 11.14 | 1.96M |
| May 07, 2026 | 11.2 | 11.23 | 11.23 | 11.31 | 11.18 | 3.34M |
| May 06, 2026 | 11.12 | 11.19 | 11.19 | 11.28 | 11.05 | 5.21M |
| April 30, 2026 | 11.1 | 11.1 | 11.1 | 11.23 | 11.09 | 3.06M |
| April 29, 2026 | 11.1 | 11.09 | 11.09 | 11.17 | 11.05 | 3.02M |
| April 28, 2026 | 11.12 | 11.09 | 11.09 | 11.2 | 11.01 | 3.3M |
| April 27, 2026 | 10.92 | 11.14 | 11.14 | 11.21 | 10.89 | 4.37M |
| April 24, 2026 | 10.8 | 10.92 | 10.92 | 10.95 | 10.72 | 2.46M |
| April 23, 2026 | 10.79 | 10.8 | 10.8 | 10.93 | 10.71 | 1.91M |
| April 22, 2026 | 10.94 | 10.84 | 10.84 | 10.94 | 10.79 | 1.04M |
| April 21, 2026 | 10.88 | 10.94 | 10.94 | 11.01 | 10.87 | 1.28M |
| April 20, 2026 | 10.95 | 10.88 | 10.88 | 10.95 | 10.84 | 1.09M |
| April 17, 2026 | 10.98 | 10.92 | 10.92 | 10.98 | 10.82 | 1.09M |
| April 16, 2026 | 10.84 | 10.97 | 10.97 | 10.98 | 10.76 | 1.46M |
| April 15, 2026 | 10.82 | 10.8 | 10.8 | 10.83 | 10.75 | 842,594 |
| April 14, 2026 | 10.81 | 10.79 | 10.79 | 10.85 | 10.69 | 1.06M |
| April 13, 2026 | 10.82 | 10.76 | 10.76 | 10.84 | 10.7 | 956,503 |
| April 10, 2026 | 10.74 | 10.81 | 10.81 | 10.91 | 10.67 | 1.82M |
| April 09, 2026 | 10.76 | 10.69 | 10.69 | 10.87 | 10.63 | 1.67M |
| April 08, 2026 | 10.75 | 10.82 | 10.82 | 10.83 | 10.7 | 1.68M |
| April 07, 2026 | 10.52 | 10.64 | 10.64 | 10.66 | 10.4 | 1.52M |
| April 03, 2026 | 10.78 | 10.43 | 10.43 | 10.8 | 10.41 | 1.56M |
| April 02, 2026 | 10.78 | 10.78 | 10.78 | 10.95 | 10.75 | 1.54M |
| April 01, 2026 | 10.7 | 10.86 | 10.86 | 10.86 | 10.66 | 1.93M |
| March 31, 2026 | 10.74 | 10.63 | 10.63 | 10.87 | 10.62 | 1.19M |
| March 30, 2026 | 10.62 | 10.73 | 10.73 | 10.77 | 10.56 | 1.36M |
| March 27, 2026 | 10.43 | 10.73 | 10.73 | 10.75 | 10.43 | 1.7M |
| March 26, 2026 | 10.84 | 10.62 | 10.62 | 10.85 | 10.56 | 1.77M |
| March 25, 2026 | 10.54 | 10.6 | 10.6 | 10.63 | 10.52 | 1.27M |
| March 24, 2026 | 10.35 | 10.49 | 10.49 | 10.54 | 10.28 | 1.56M |
AD
