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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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