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 ¥610.9 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥511.54, while ¥1000 invested 1 year ago would be worth ¥811.75. This corresponds to total returns of -38.91%, -48.85%, -18.82%, respectively, with annualized returns of -8.6%, -12.54%, -18.82%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.99 | 9.83 | 9.83 | 10.17 | 9.8 | 4.25M |
| October 20, 2026 | 9.69 | 9.94 | 9.94 | 10.35 | 9.66 | 4.85M |
| October 19, 2026 | 9.9 | 9.69 | 9.69 | 9.98 | 9.57 | 3.3M |
| October 16, 2026 | 10.1 | 9.99 | 9.99 | 10.27 | 9.93 | 2.71M |
| October 15, 2026 | 10.02 | 10.08 | 10.08 | 10.31 | 10.01 | 3.08M |
| October 14, 2026 | 10.35 | 10.26 | 10.26 | 10.52 | 10.24 | 3.12M |
| October 13, 2026 | 10.18 | 10.31 | 10.31 | 10.4 | 10.01 | 3.69M |
| October 12, 2026 | 10.64 | 10.25 | 10.25 | 10.68 | 10.25 | 3.86M |
| October 09, 2026 | 10.47 | 10.61 | 10.61 | 10.61 | 10.37 | 5.34M |
| October 08, 2026 | 10.4 | 10.5 | 10.5 | 10.52 | 10.31 | 4.34M |
| September 30, 2026 | 10.3 | 10.39 | 10.39 | 10.5 | 10.29 | 3.07M |
| September 29, 2026 | 10.14 | 10.26 | 10.26 | 10.39 | 10.08 | 3.46M |
| September 28, 2026 | 10.21 | 10.18 | 10.18 | 10.25 | 10.08 | 3.64M |
| September 24, 2026 | 10.48 | 10.19 | 10.19 | 10.53 | 10.13 | 3.39M |
| September 23, 2026 | 10.56 | 10.46 | 10.46 | 10.69 | 10.44 | 5.05M |
| September 22, 2026 | 10.39 | 10.58 | 10.58 | 10.68 | 10.33 | 6.22M |
| September 21, 2026 | 9.95 | 10.5 | 10.5 | 10.52 | 9.93 | 7.04M |
| September 18, 2026 | 9.89 | 9.96 | 9.96 | 10.01 | 9.82 | 4.71M |
| September 17, 2026 | 9.73 | 9.88 | 9.88 | 9.94 | 9.68 | 4.68M |
| September 16, 2026 | 9.73 | 9.81 | 9.81 | 9.86 | 9.52 | 5.17M |
| September 15, 2026 | 9.8 | 9.7 | 9.7 | 9.88 | 9.7 | 5.51M |
| September 11, 2026 | 10.27 | 9.92 | 9.92 | 10.6 | 9.86 | 10.83M |
| September 10, 2026 | 10.78 | 10.36 | 10.36 | 11.07 | 10.31 | 11.77M |
| September 09, 2026 | 10.98 | 10.73 | 10.73 | 11.13 | 10.62 | 20.66M |
| September 08, 2026 | 10.48 | 11.28 | 11.28 | 11.54 | 10.43 | 28.18M |
| September 07, 2026 | 10.25 | 10.49 | 10.49 | 10.52 | 10.22 | 10.71M |
| September 04, 2026 | 10.11 | 10.32 | 10.32 | 10.4 | 9.99 | 11.13M |
| September 03, 2026 | 10.46 | 10.15 | 10.15 | 10.6 | 10.09 | 15.26M |
| September 02, 2026 | 10.95 | 10.51 | 10.51 | 11.3 | 10.4 | 24.68M |
| September 01, 2026 | 9.88 | 10.73 | 10.73 | 10.73 | 9.69 | 8.15M |
| August 31, 2026 | 9.88 | 9.75 | 9.75 | 9.91 | 9.73 | 2.84M |
| August 28, 2026 | 9.62 | 9.85 | 9.85 | 9.91 | 9.62 | 3.07M |
| August 27, 2026 | 9.97 | 9.67 | 9.67 | 9.97 | 9.54 | 3.33M |
| August 26, 2026 | 9.74 | 9.78 | 9.78 | 10 | 9.74 | 2.19M |
| August 25, 2026 | 9.51 | 9.82 | 9.82 | 9.82 | 9.51 | 2.06M |
| August 24, 2026 | 9.57 | 9.55 | 9.55 | 9.67 | 9.46 | 2.05M |
| August 21, 2026 | 9.85 | 9.58 | 9.58 | 9.85 | 9.46 | 2.59M |
| August 20, 2026 | 9.73 | 9.75 | 9.75 | 9.8 | 9.67 | 3.1M |
| August 19, 2026 | 10.08 | 9.67 | 9.67 | 10.1 | 9.66 | 3.71M |
| August 18, 2026 | 9.99 | 10.08 | 10.08 | 10.28 | 9.97 | 3.88M |
| August 17, 2026 | 9.69 | 9.97 | 9.97 | 10.06 | 9.69 | 3.66M |
| August 14, 2026 | 9.88 | 9.77 | 9.77 | 9.95 | 9.64 | 3.32M |
| August 13, 2026 | 9.88 | 9.88 | 9.88 | 10.05 | 9.8 | 3.54M |
| August 12, 2026 | 9.81 | 9.9 | 9.9 | 9.92 | 9.76 | 2.28M |
| August 11, 2026 | 9.91 | 9.85 | 9.85 | 9.99 | 9.81 | 2.33M |
| August 10, 2026 | 9.7 | 9.93 | 9.93 | 9.98 | 9.63 | 3.93M |
| August 07, 2026 | 9.68 | 9.71 | 9.71 | 9.73 | 9.48 | 2.45M |
| August 06, 2026 | 9.74 | 9.67 | 9.67 | 9.78 | 9.55 | 2.21M |
| August 05, 2026 | 9.81 | 9.75 | 9.75 | 9.84 | 9.67 | 2.95M |
| August 04, 2026 | 9.79 | 9.79 | 9.79 | 9.91 | 9.74 | 3.28M |
| August 03, 2026 | 9.69 | 9.84 | 9.84 | 9.85 | 9.57 | 3.7M |
| July 31, 2026 | 9.37 | 9.75 | 9.75 | 9.8 | 9.28 | 5.75M |
| July 30, 2026 | 9.41 | 9.45 | 9.45 | 9.74 | 9.4 | 7.65M |
| July 29, 2026 | 9.19 | 9.41 | 9.41 | 9.52 | 9.18 | 5.72M |
| July 28, 2026 | 8.93 | 9.19 | 9.19 | 9.21 | 8.87 | 3.6M |
| July 27, 2026 | 8.67 | 8.93 | 8.93 | 9.01 | 8.67 | 2.7M |
| July 24, 2026 | 8.85 | 8.76 | 8.76 | 8.9 | 8.71 | 2.54M |
| July 23, 2026 | 8.79 | 8.9 | 8.9 | 8.9 | 8.72 | 2.7M |
| July 22, 2026 | 8.77 | 8.75 | 8.75 | 8.91 | 8.7 | 3.02M |
| July 21, 2026 | 8.93 | 8.83 | 8.83 | 9.03 | 8.72 | 4.63M |
AD
