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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 04, 2026	11.65	11.69	11.69	11.77	11.6	4.44M
February 03, 2026	11.77	11.65	11.65	11.93	11.62	5.45M
February 02, 2026	11.89	11.77	11.77	12.04	11.76	4.68M
January 30, 2026	11.89	11.94	11.94	12.05	11.81	3.74M
January 29, 2026	11.87	11.95	11.95	11.95	11.76	3.12M
January 28, 2026	11.82	11.86	11.86	11.97	11.8	2.15M
January 27, 2026	12.06	11.86	11.86	12.06	11.74	2.97M
January 26, 2026	12.06	11.97	11.97	12.07	11.91	3.85M
January 23, 2026	11.97	12.03	12.03	12.05	11.93	3.16M
January 22, 2026	11.88	11.98	11.98	12	11.83	3.14M
January 21, 2026	12	11.86	11.86	12	11.79	2.64M
January 20, 2026	11.87	11.95	11.95	12.04	11.82	4.47M
January 19, 2026	11.61	11.88	11.88	11.89	11.59	3.5M
January 16, 2026	11.76	11.68	11.68	11.8	11.67	2.66M
January 15, 2026	11.78	11.76	11.76	11.83	11.7	2.29M
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

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