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

10.88

+0.11(+1.02%)

Updated at May 13 03:00PM

Currency In CNY

605300.SS Historical Return

If you invested ¥1000 in Jiahe Foods Industry Co., Ltd. (605300.SS) since IPO date, it would be worth ¥697.44 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥384.32, while ¥1000 invested 1 year ago would be worth ¥807.72. This corresponds to total returns of -30.26%, -61.57%, -19.23%, respectively, with annualized returns of -6.9%, -17.4%, -19.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605300.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	10.65	10.25	10.25	10.76	10.23	2.98M
March 20, 2026	10.97	10.8	10.8	11.03	10.8	1.8M
March 19, 2026	11.16	10.97	10.97	11.19	10.92	2M
March 18, 2026	11.15	11.2	11.2	11.21	11.08	1.07M
March 17, 2026	11.39	11.16	11.16	11.45	11.15	2.04M
March 16, 2026	11.32	11.39	11.39	11.39	11.28	1.29M
March 13, 2026	11.24	11.34	11.34	11.36	11.19	2.37M
March 12, 2026	11.23	11.22	11.22	11.3	11.17	1.34M
March 11, 2026	11.24	11.26	11.26	11.29	11.22	1.3M
March 10, 2026	11.23	11.21	11.25	11.25	11.19	789,797
March 09, 2026	10.95	11.19	11.19	11.29	10.95	2.54M
March 06, 2026	10.96	11.3	11.3	11.45	10.94	3.23M
March 05, 2026	10.97	10.98	10.98	11.07	10.95	1.48M
March 04, 2026	11.01	10.95	10.9	11.1	10.89	2.02M
March 03, 2026	11.25	11.1	11.1	11.37	11.1	3.2M
March 02, 2026	11.49	11.3	11.3	11.54	11.26	3.44M
February 27, 2026	11.57	11.56	11.56	11.64	11.55	2.25M
February 26, 2026	11.66	11.6	11.6	11.68	11.57	2.29M
February 25, 2026	11.58	11.65	11.65	11.72	11.58	2.76M
February 24, 2026	11.64	11.62	11.62	11.66	11.56	2.78M
February 13, 2026	11.57	11.58	11.58	11.68	11.56	2.74M
February 12, 2026	11.78	11.59	11.59	11.82	11.55	5.05M
February 11, 2026	11.89	11.78	11.78	11.9	11.76	4.25M
February 10, 2026	12	11.9	11.9	12.03	11.85	4.66M
February 09, 2026	12.02	11.99	11.99	12.21	11.92	7.31M
February 06, 2026	11.93	12.05	12.05	12.35	11.73	11.41M
February 05, 2026	11.66	11.8	11.8	11.92	11.64	4.84M