Jiajia Food Group Co., Ltd. Class A 002650
SZSE · China · Consumer Non-Durables
CNY 6.44+0.15 (+2.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.44 | +2.38% | CNY 6.30 | CNY 6.53 | CNY 6.23 | 3.55M |
| 2026-09-29 | CNY 6.29 | -0.47% | CNY 6.40 | CNY 6.46 | CNY 6.29 | 3.32M |
| 2026-09-28 | CNY 6.32 | -3.36% | CNY 6.31 | CNY 6.59 | CNY 6.23 | 6.48M |
| 2026-09-24 | CNY 6.54 | -10.04% | CNY 7.00 | CNY 7.00 | CNY 6.54 | 11.58M |
| 2026-09-23 | CNY 7.27 | +6.29% | CNY 6.82 | CNY 7.45 | CNY 6.77 | 13.85M |
| 2026-09-22 | CNY 6.84 | +5.88% | CNY 6.48 | CNY 6.84 | CNY 6.48 | 7.74M |
| 2026-09-21 | CNY 6.46 | -3.29% | CNY 6.65 | CNY 6.70 | CNY 6.38 | 6.53M |
| 2026-09-18 | CNY 6.68 | +4.87% | CNY 6.43 | CNY 6.72 | CNY 6.39 | 5.88M |
| 2026-09-17 | CNY 6.37 | +0.79% | CNY 6.31 | CNY 6.48 | CNY 6.28 | 4.54M |
| 2026-09-16 | CNY 6.32 | +1.12% | CNY 6.30 | CNY 6.33 | CNY 6.22 | 2.55M |
| 2026-09-15 | CNY 6.25 | -1.57% | CNY 6.36 | CNY 6.38 | CNY 6.22 | 2.46M |
| 2026-09-14 | CNY 6.35 | +4.79% | CNY 6.07 | CNY 6.45 | CNY 6.03 | 6.32M |
| 2026-09-11 | CNY 6.06 | 0.00% | CNY 6.07 | CNY 6.11 | CNY 6.02 | 1.91M |
| 2026-09-10 | CNY 6.06 | -0.66% | CNY 6.06 | CNY 6.15 | CNY 6.06 | 1.54M |
| 2026-09-09 | CNY 6.10 | -2.56% | CNY 6.26 | CNY 6.31 | CNY 6.10 | 3.13M |
| 2026-09-08 | CNY 6.26 | +1.79% | CNY 6.15 | CNY 6.35 | CNY 6.12 | 5.58M |
| 2026-09-07 | CNY 6.15 | +3.19% | CNY 5.94 | CNY 6.30 | CNY 5.88 | 4.56M |
| 2026-09-04 | CNY 5.96 | +0.51% | CNY 5.99 | CNY 5.99 | CNY 5.89 | 2.17M |
| 2026-09-03 | CNY 5.93 | -0.50% | CNY 5.97 | CNY 6.01 | CNY 5.91 | 1.71M |
| 2026-09-02 | CNY 5.96 | -0.83% | CNY 5.95 | CNY 6.01 | CNY 5.94 | 1.92M |
| 2026-09-01 | CNY 6.01 | -1.15% | CNY 6.04 | CNY 6.08 | CNY 5.98 | 2.10M |
| 2026-08-31 | CNY 6.08 | +0.50% | CNY 6.05 | CNY 6.08 | CNY 5.99 | 2.15M |
| 2026-08-28 | CNY 6.05 | -0.33% | CNY 6.15 | CNY 6.15 | CNY 6.02 | 2.45M |
| 2026-08-27 | CNY 6.07 | -1.46% | CNY 6.18 | CNY 6.18 | CNY 6.04 | 3.23M |
| 2026-08-26 | CNY 6.16 | -2.07% | CNY 6.35 | CNY 6.40 | CNY 6.16 | 3.44M |
| 2026-08-25 | CNY 6.29 | +1.29% | CNY 6.21 | CNY 6.35 | CNY 6.14 | 3.63M |
| 2026-08-24 | CNY 6.21 | +1.14% | CNY 6.22 | CNY 6.38 | CNY 6.10 | 4.87M |
| 2026-08-21 | CNY 6.14 | +1.15% | CNY 6.06 | CNY 6.18 | CNY 5.98 | 3.36M |
| 2026-08-20 | CNY 6.07 | +1.68% | CNY 6.03 | CNY 6.15 | CNY 5.92 | 2.34M |
| 2026-08-19 | CNY 5.97 | -2.61% | CNY 6.10 | CNY 6.10 | CNY 5.96 | 2.80M |
| 2026-08-18 | CNY 6.13 | -0.65% | CNY 6.13 | CNY 6.23 | CNY 6.11 | 2.28M |
| 2026-08-17 | CNY 6.17 | -1.44% | CNY 6.26 | CNY 6.28 | CNY 6.15 | 2.92M |
| 2026-08-14 | CNY 6.26 | +0.16% | CNY 6.24 | CNY 6.32 | CNY 6.12 | 3.55M |
| 2026-08-13 | CNY 6.25 | +2.80% | CNY 6.09 | CNY 6.25 | CNY 5.92 | 5.48M |
| 2026-08-12 | CNY 6.08 | -0.16% | CNY 6.10 | CNY 6.21 | CNY 6.04 | 2.33M |
| 2026-08-11 | CNY 6.09 | -3.79% | CNY 6.33 | CNY 6.36 | CNY 6.03 | 3.95M |
| 2026-08-10 | CNY 6.33 | -0.16% | CNY 6.31 | CNY 6.38 | CNY 6.20 | 2.39M |
| 2026-08-07 | CNY 6.34 | +1.12% | CNY 6.27 | CNY 6.39 | CNY 6.11 | 4.72M |
| 2026-08-06 | CNY 6.27 | +3.81% | CNY 6.04 | CNY 6.35 | CNY 6.00 | 5.55M |
| 2026-08-05 | CNY 6.04 | +3.07% | CNY 5.86 | CNY 6.13 | CNY 5.80 | 5.94M |
| 2026-08-04 | CNY 5.86 | -1.18% | CNY 5.93 | CNY 5.95 | CNY 5.70 | 4.56M |
| 2026-08-03 | CNY 5.93 | -1.98% | CNY 6.05 | CNY 6.18 | CNY 5.93 | 4.69M |
| 2026-07-31 | CNY 6.05 | +3.24% | CNY 5.77 | CNY 6.15 | CNY 5.70 | 6.38M |
| 2026-07-30 | CNY 5.86 | +7.72% | CNY 5.45 | CNY 5.98 | CNY 5.40 | 10.97M |
| 2026-07-29 | CNY 5.44 | -1.45% | CNY 5.60 | CNY 5.60 | CNY 5.39 | 4.33M |
| 2026-07-28 | CNY 5.52 | -3.66% | CNY 5.74 | CNY 5.80 | CNY 5.50 | 3.69M |
| 2026-07-27 | CNY 5.73 | +1.96% | CNY 5.72 | CNY 5.88 | CNY 5.67 | 4.41M |
| 2026-07-24 | CNY 5.62 | +0.54% | CNY 5.58 | CNY 5.75 | CNY 5.46 | 4.83M |
| 2026-07-23 | CNY 5.59 | +4.29% | CNY 5.48 | CNY 5.66 | CNY 5.37 | 4.77M |
| 2026-07-22 | CNY 5.36 | -2.55% | CNY 5.51 | CNY 5.60 | CNY 5.28 | 5.30M |
| 2026-07-21 | CNY 5.50 | -1.79% | CNY 5.59 | CNY 5.69 | CNY 5.23 | 5.19M |
| 2026-07-20 | CNY 5.60 | -6.04% | CNY 5.96 | CNY 5.99 | CNY 5.38 | 7.51M |
| 2026-07-17 | CNY 5.96 | -3.72% | CNY 6.20 | CNY 6.20 | CNY 5.92 | 4.01M |
| 2026-07-16 | CNY 6.19 | -3.13% | CNY 6.42 | CNY 6.43 | CNY 6.12 | 3.32M |
| 2026-07-15 | CNY 6.39 | +0.31% | CNY 6.34 | CNY 6.41 | CNY 6.23 | 3.73M |
| 2026-07-14 | CNY 6.37 | +6.70% | CNY 5.97 | CNY 6.42 | CNY 5.88 | 6.69M |
| 2026-07-13 | CNY 5.97 | -1.65% | CNY 6.07 | CNY 6.10 | CNY 5.91 | 3.33M |
| 2026-07-10 | CNY 6.07 | 0.00% | CNY 6.14 | CNY 6.19 | CNY 6.02 | 2.42M |
| 2026-07-09 | CNY 6.07 | -0.16% | CNY 6.14 | CNY 6.14 | CNY 6.02 | 2.87M |
| 2026-07-08 | CNY 6.08 | -3.80% | CNY 6.34 | CNY 6.38 | CNY 6.03 | 4.43M |
| 2026-07-07 | CNY 6.32 | +0.48% | CNY 6.30 | CNY 6.45 | CNY 6.22 | 3.57M |
| 2026-07-06 | CNY 6.29 | -0.94% | CNY 6.35 | CNY 6.49 | CNY 6.21 | 7.66M |
| 2026-07-03 | CNY 6.35 | +4.96% | CNY 6.06 | CNY 6.35 | CNY 6.06 | 8.89M |
| 2026-07-02 | CNY 6.05 | -0.66% | CNY 6.06 | CNY 6.20 | CNY 5.94 | 5.05M |
| 2026-07-01 | CNY 6.09 | -1.30% | CNY 6.26 | CNY 6.42 | CNY 6.02 | 7.91M |
| 2026-06-30 | CNY 6.17 | +4.93% | CNY 5.94 | CNY 6.17 | CNY 5.89 | 5.80M |
| 2026-06-29 | CNY 5.88 | -2.00% | CNY 6.00 | CNY 6.03 | CNY 5.70 | 8.62M |
| 2026-06-26 | CNY 6.00 | -2.44% | CNY 6.15 | CNY 6.24 | CNY 5.94 | 7.59M |
| 2026-06-25 | CNY 6.15 | -4.65% | CNY 6.47 | CNY 6.52 | CNY 6.13 | 7.88M |
| 2026-06-24 | CNY 6.45 | -1.98% | CNY 6.57 | CNY 6.72 | CNY 6.38 | 6.20M |
| 2026-06-23 | CNY 6.58 | -2.23% | CNY 6.39 | CNY 6.67 | CNY 6.39 | 11.62M |
| 2026-06-22 | CNY 6.73 | -4.94% | CNY 6.98 | CNY 6.98 | CNY 6.73 | 4.19M |
| 2026-06-18 | CNY 7.08 | +0.28% | CNY 7.18 | CNY 7.18 | CNY 6.90 | 4.13M |
| 2026-06-17 | CNY 7.06 | -2.89% | CNY 7.27 | CNY 7.35 | CNY 7.01 | 6.03M |
| 2026-06-16 | CNY 7.27 | -2.28% | CNY 7.45 | CNY 7.45 | CNY 7.24 | 4.56M |
| 2026-06-15 | CNY 7.44 | +0.81% | CNY 7.28 | CNY 7.53 | CNY 7.28 | 3.08M |
| 2026-06-12 | CNY 7.38 | +1.51% | CNY 7.31 | CNY 7.50 | CNY 7.26 | 3.95M |
| 2026-06-11 | CNY 7.27 | -2.28% | CNY 7.43 | CNY 7.47 | CNY 7.25 | 3.61M |
| 2026-06-10 | CNY 7.44 | -0.53% | CNY 7.48 | CNY 7.50 | CNY 7.40 | 3.05M |
| 2026-06-09 | CNY 7.48 | +0.27% | CNY 7.43 | CNY 7.53 | CNY 7.39 | 2.48M |
| 2026-06-08 | CNY 7.46 | +0.27% | CNY 7.43 | CNY 7.81 | CNY 7.40 | 5.16M |
| 2026-06-05 | CNY 7.44 | -1.33% | CNY 7.54 | CNY 7.54 | CNY 7.35 | 3.35M |
| 2026-06-04 | CNY 7.54 | -1.31% | CNY 7.62 | CNY 7.68 | CNY 7.49 | 2.59M |
| 2026-06-03 | CNY 7.64 | +0.39% | CNY 7.63 | CNY 7.66 | CNY 7.46 | 3.08M |
| 2026-06-02 | CNY 7.61 | +0.66% | CNY 7.56 | CNY 7.68 | CNY 7.42 | 3.71M |
| 2026-06-01 | CNY 7.56 | +5.00% | CNY 7.33 | CNY 7.56 | CNY 7.20 | 5.11M |
| 2026-05-29 | CNY 7.20 | -1.77% | CNY 7.31 | CNY 7.45 | CNY 7.20 | 5.40M |
| 2026-05-28 | CNY 7.33 | -2.01% | CNY 7.54 | CNY 7.54 | CNY 7.32 | 3.66M |
| 2026-05-27 | CNY 7.48 | -1.71% | CNY 7.58 | CNY 7.58 | CNY 7.32 | 5.63M |
| 2026-05-26 | CNY 7.61 | -1.55% | CNY 7.82 | CNY 7.88 | CNY 7.57 | 4.22M |