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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.8	11.76	11.76	11.87	11.67	3.87M
January 13, 2026	11.88	11.77	11.77	11.97	11.76	3.88M
January 12, 2026	11.84	11.88	11.88	11.94	11.78	3.99M
January 09, 2026	11.77	11.82	11.82	11.83	11.74	3.11M
January 08, 2026	11.75	11.82	11.82	11.86	11.69	2.67M
January 07, 2026	11.82	11.76	11.76	11.82	11.68	2.94M
January 06, 2026	11.78	11.81	11.81	11.83	11.66	3.97M
January 05, 2026	11.61	11.77	11.77	11.8	11.58	3.67M
December 31, 2025	11.72	11.6	11.6	11.74	11.54	4.13M
December 30, 2025	11.81	11.71	11.71	11.86	11.67	4.26M
December 29, 2025	12	11.9	11.9	12	11.8	4.2M
December 26, 2025	12.12	12	12	12.23	11.98	4.08M
December 25, 2025	12.36	12.2	12.2	12.37	12.14	3.96M
December 24, 2025	12.11	12.36	12.36	12.63	11.99	4.99M
December 23, 2025	12.4	12.16	12.16	12.48	12.13	3.28M
December 22, 2025	12.43	12.41	12.41	12.49	12.31	3.41M
December 19, 2025	12.1	12.48	12.48	12.56	12.08	5.85M
December 18, 2025	12.03	12.17	12.17	12.37	11.97	6.12M
December 17, 2025	11.98	11.99	11.99	12.2	11.87	4.22M
December 16, 2025	11.85	12.09	12.09	12.46	11.85	5.04M
December 15, 2025	11.74	11.93	11.93	11.98	11.74	2.94M
December 12, 2025	11.98	11.76	11.76	12.03	11.7	3.74M
December 11, 2025	12.23	11.89	11.89	12.26	11.8	6.82M
December 10, 2025	12.47	12.34	12.34	12.8	12.3	5.42M
December 09, 2025	12.36	12.47	12.47	12.57	12.26	4.56M
December 08, 2025	12.63	12.42	12.42	12.64	12.35	4.06M
December 05, 2025	12.64	12.6	12.6	12.87	12.2	6.9M
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

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