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

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 ¥551.92 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥317.24, while ¥1000 invested 1 year ago would be worth ¥637.78. This corresponds to total returns of -44.81%, -68.28%, -36.22%, respectively, with annualized returns of -10.9%, -20.51%, -36.22%.

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
June 18, 2026	8.6	8.62	8.62	8.74	8.51	2.23M
June 17, 2026	8.97	8.7	8.7	8.97	8.61	3.45M
June 16, 2026	9.17	9	9	9.17	8.96	2.93M
June 15, 2026	9.19	9.17	9.17	9.36	9.07	3.67M
June 12, 2026	9.05	9.21	9.21	9.31	9.05	3.85M
June 11, 2026	9.14	9.05	9.05	9.23	8.96	3.22M
June 10, 2026	9.06	9.18	9.18	9.18	8.96	3.6M
June 09, 2026	9.24	9.11	9.11	9.24	9.01	4.09M
June 08, 2026	9.45	9.24	9.24	9.63	9.18	4.31M
June 05, 2026	9.35	9.57	9.57	9.67	9.28	4.82M
June 04, 2026	9.87	9.38	9.38	9.99	9.29	8.33M
June 03, 2026	10.17	9.94	9.94	10.18	9.87	6.43M
June 02, 2026	10.38	10.2	10.2	10.45	10.02	8.65M
June 01, 2026	10.62	10.45	10.45	10.73	10.32	10.75M
May 29, 2026	10.58	10.73	10.73	11.1	10.42	15.52M
May 28, 2026	11	10.63	10.63	11.35	10.53	17.38M
May 27, 2026	9.9	10.9	10.9	10.9	9.81	10.2M
May 26, 2026	10.1	9.91	9.91	10.16	9.8	3.3M
May 25, 2026	10.21	10.12	10.11	10.46	10.05	2.68M
May 22, 2026	10.36	10.28	10.28	10.51	10.15	2.89M
May 21, 2026	10.57	10.3	10.3	10.68	10.26	2.29M
May 20, 2026	10.6	10.58	10.58	10.66	10.52	1.39M
May 19, 2026	10.58	10.66	10.66	10.75	10.57	1.64M
May 18, 2026	10.52	10.66	10.66	10.66	10.39	3.19M
May 15, 2026	10.79	10.55	10.55	10.79	10.52	2.26M
May 14, 2026	10.9	10.75	10.75	10.9	10.7	2.79M
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