Jiahe Foods Industry Co., Ltd. Class A 605300
SSE · China · Consumer Non-Durables
CNY 10.39+0.13 (+1.27%)
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 10.39 | +1.27% | CNY 10.30 | CNY 10.50 | CNY 10.29 | 3.07M |
| 2026-09-29 | CNY 10.26 | +0.79% | CNY 10.14 | CNY 10.39 | CNY 10.08 | 3.46M |
| 2026-09-28 | CNY 10.18 | -0.10% | CNY 10.21 | CNY 10.25 | CNY 10.08 | 3.64M |
| 2026-09-24 | CNY 10.19 | -2.58% | CNY 10.48 | CNY 10.53 | CNY 10.13 | 3.39M |
| 2026-09-23 | CNY 10.46 | -1.13% | CNY 10.56 | CNY 10.69 | CNY 10.44 | 5.05M |
| 2026-09-22 | CNY 10.58 | +0.76% | CNY 10.39 | CNY 10.68 | CNY 10.33 | 6.22M |
| 2026-09-21 | CNY 10.50 | +5.42% | CNY 9.95 | CNY 10.52 | CNY 9.93 | 7.04M |
| 2026-09-18 | CNY 9.96 | +0.81% | CNY 9.89 | CNY 10.01 | CNY 9.82 | 4.71M |
| 2026-09-17 | CNY 9.88 | +0.71% | CNY 9.73 | CNY 9.94 | CNY 9.68 | 4.68M |
| 2026-09-16 | CNY 9.81 | +1.13% | CNY 9.73 | CNY 9.86 | CNY 9.52 | 5.17M |
| 2026-09-15 | CNY 9.70 | -1.62% | CNY 9.80 | CNY 9.88 | CNY 9.70 | 5.51M |
| 2026-09-14 | CNY 9.86 | -0.60% | CNY 9.77 | CNY 10.06 | CNY 9.70 | 7.33M |
| 2026-09-11 | CNY 9.92 | -4.25% | CNY 10.27 | CNY 10.60 | CNY 9.86 | 10.83M |
| 2026-09-10 | CNY 10.36 | -3.45% | CNY 10.78 | CNY 11.07 | CNY 10.31 | 11.77M |
| 2026-09-09 | CNY 10.73 | -4.88% | CNY 10.98 | CNY 11.13 | CNY 10.62 | 20.66M |
| 2026-09-08 | CNY 11.28 | +7.53% | CNY 10.48 | CNY 11.54 | CNY 10.43 | 28.18M |
| 2026-09-07 | CNY 10.49 | +1.65% | CNY 10.25 | CNY 10.52 | CNY 10.22 | 10.71M |
| 2026-09-04 | CNY 10.32 | +1.67% | CNY 10.11 | CNY 10.40 | CNY 9.99 | 11.13M |
| 2026-09-03 | CNY 10.15 | -3.43% | CNY 10.46 | CNY 10.60 | CNY 10.09 | 15.26M |
| 2026-09-02 | CNY 10.51 | -2.05% | CNY 10.95 | CNY 11.30 | CNY 10.40 | 24.68M |
| 2026-09-01 | CNY 10.73 | +10.05% | CNY 9.88 | CNY 10.73 | CNY 9.69 | 8.15M |
| 2026-08-31 | CNY 9.75 | -1.02% | CNY 9.88 | CNY 9.91 | CNY 9.73 | 2.84M |
| 2026-08-28 | CNY 9.85 | +1.86% | CNY 9.62 | CNY 9.91 | CNY 9.62 | 3.07M |
| 2026-08-27 | CNY 9.67 | -1.12% | CNY 9.97 | CNY 9.97 | CNY 9.54 | 3.33M |
| 2026-08-26 | CNY 9.78 | -0.41% | CNY 9.74 | CNY 10.00 | CNY 9.74 | 2.19M |
| 2026-08-25 | CNY 9.82 | +2.83% | CNY 9.51 | CNY 9.82 | CNY 9.51 | 2.06M |
| 2026-08-24 | CNY 9.55 | -0.31% | CNY 9.57 | CNY 9.67 | CNY 9.46 | 2.05M |
| 2026-08-21 | CNY 9.58 | -1.74% | CNY 9.85 | CNY 9.85 | CNY 9.46 | 2.59M |
| 2026-08-20 | CNY 9.75 | +0.83% | CNY 9.73 | CNY 9.80 | CNY 9.67 | 3.10M |
| 2026-08-19 | CNY 9.67 | -4.07% | CNY 10.08 | CNY 10.10 | CNY 9.66 | 3.71M |
| 2026-08-18 | CNY 10.08 | +1.10% | CNY 9.99 | CNY 10.28 | CNY 9.97 | 3.88M |
| 2026-08-17 | CNY 9.97 | +2.05% | CNY 9.69 | CNY 10.06 | CNY 9.69 | 3.66M |
| 2026-08-14 | CNY 9.77 | -1.11% | CNY 9.88 | CNY 9.95 | CNY 9.64 | 3.32M |
| 2026-08-13 | CNY 9.88 | -0.20% | CNY 9.88 | CNY 10.05 | CNY 9.80 | 3.54M |
| 2026-08-12 | CNY 9.90 | +0.51% | CNY 9.81 | CNY 9.92 | CNY 9.76 | 2.28M |
| 2026-08-11 | CNY 9.85 | -0.81% | CNY 9.91 | CNY 9.99 | CNY 9.81 | 2.33M |
| 2026-08-10 | CNY 9.93 | +2.27% | CNY 9.70 | CNY 9.98 | CNY 9.63 | 3.93M |
| 2026-08-07 | CNY 9.71 | +0.41% | CNY 9.68 | CNY 9.73 | CNY 9.48 | 2.45M |
| 2026-08-06 | CNY 9.67 | -0.82% | CNY 9.74 | CNY 9.78 | CNY 9.55 | 2.21M |
| 2026-08-05 | CNY 9.75 | -0.41% | CNY 9.81 | CNY 9.84 | CNY 9.67 | 2.95M |
| 2026-08-04 | CNY 9.79 | -0.51% | CNY 9.79 | CNY 9.91 | CNY 9.74 | 3.28M |
| 2026-08-03 | CNY 9.84 | +0.92% | CNY 9.69 | CNY 9.85 | CNY 9.57 | 3.70M |
| 2026-07-31 | CNY 9.75 | +3.17% | CNY 9.37 | CNY 9.80 | CNY 9.28 | 5.75M |
| 2026-07-30 | CNY 9.45 | +0.43% | CNY 9.41 | CNY 9.74 | CNY 9.40 | 7.65M |
| 2026-07-29 | CNY 9.41 | +2.39% | CNY 9.19 | CNY 9.52 | CNY 9.18 | 5.72M |
| 2026-07-28 | CNY 9.19 | +2.91% | CNY 8.93 | CNY 9.21 | CNY 8.87 | 3.60M |
| 2026-07-27 | CNY 8.93 | +1.94% | CNY 8.67 | CNY 9.01 | CNY 8.67 | 2.70M |
| 2026-07-24 | CNY 8.76 | -1.57% | CNY 8.85 | CNY 8.90 | CNY 8.71 | 2.54M |
| 2026-07-23 | CNY 8.90 | +1.71% | CNY 8.79 | CNY 8.90 | CNY 8.72 | 2.70M |
| 2026-07-22 | CNY 8.75 | -0.91% | CNY 8.77 | CNY 8.91 | CNY 8.70 | 3.02M |
| 2026-07-21 | CNY 8.83 | -2.11% | CNY 8.93 | CNY 9.03 | CNY 8.72 | 4.63M |
| 2026-07-20 | CNY 9.02 | -1.64% | CNY 9.15 | CNY 9.29 | CNY 8.91 | 4.68M |
| 2026-07-17 | CNY 9.17 | -1.82% | CNY 9.31 | CNY 9.48 | CNY 9.07 | 4.79M |
| 2026-07-16 | CNY 9.34 | +1.41% | CNY 9.22 | CNY 9.40 | CNY 9.13 | 5.06M |
| 2026-07-15 | CNY 9.21 | +2.56% | CNY 8.98 | CNY 9.23 | CNY 8.91 | 5.22M |
| 2026-07-14 | CNY 8.98 | +1.13% | CNY 8.98 | CNY 9.01 | CNY 8.78 | 3.41M |
| 2026-07-13 | CNY 8.88 | +0.68% | CNY 8.82 | CNY 9.04 | CNY 8.74 | 3.62M |
| 2026-07-10 | CNY 8.82 | +1.50% | CNY 8.65 | CNY 8.94 | CNY 8.56 | 4.00M |
| 2026-07-09 | CNY 8.69 | -2.36% | CNY 8.95 | CNY 8.95 | CNY 8.52 | 5.27M |
| 2026-07-08 | CNY 8.90 | +0.23% | CNY 8.87 | CNY 8.97 | CNY 8.75 | 3.62M |
| 2026-07-07 | CNY 8.88 | -2.52% | CNY 9.04 | CNY 9.08 | CNY 8.85 | 4.37M |
| 2026-07-06 | CNY 9.11 | +0.89% | CNY 9.06 | CNY 9.24 | CNY 9.01 | 6.22M |
| 2026-07-03 | CNY 9.03 | -2.38% | CNY 9.25 | CNY 9.25 | CNY 8.98 | 8.97M |
| 2026-07-02 | CNY 9.25 | -1.39% | CNY 9.21 | CNY 9.58 | CNY 9.15 | 12.42M |
| 2026-07-01 | CNY 9.38 | -3.79% | CNY 9.47 | CNY 9.74 | CNY 9.21 | 15.35M |
| 2026-06-30 | CNY 9.75 | -5.80% | CNY 11.04 | CNY 11.04 | CNY 9.50 | 21.55M |
| 2026-06-29 | CNY 10.35 | +9.99% | CNY 10.33 | CNY 10.35 | CNY 10.18 | 7.58M |
| 2026-06-26 | CNY 9.41 | -0.21% | CNY 9.50 | CNY 9.99 | CNY 9.09 | 16.61M |
| 2026-06-25 | CNY 9.43 | +10.04% | CNY 8.79 | CNY 9.43 | CNY 8.58 | 4.55M |
| 2026-06-24 | CNY 8.57 | -2.83% | CNY 8.82 | CNY 8.85 | CNY 8.54 | 2.54M |
| 2026-06-23 | CNY 8.82 | +2.44% | CNY 8.68 | CNY 8.92 | CNY 8.61 | 3.86M |
| 2026-06-22 | CNY 8.61 | -0.12% | CNY 8.58 | CNY 8.62 | CNY 8.30 | 3.66M |
| 2026-06-18 | CNY 8.62 | -0.92% | CNY 8.60 | CNY 8.74 | CNY 8.51 | 2.23M |
| 2026-06-17 | CNY 8.70 | -3.33% | CNY 8.97 | CNY 8.97 | CNY 8.61 | 3.45M |
| 2026-06-16 | CNY 9.00 | -1.85% | CNY 9.17 | CNY 9.17 | CNY 8.96 | 2.93M |
| 2026-06-15 | CNY 9.17 | -0.43% | CNY 9.19 | CNY 9.36 | CNY 9.07 | 3.67M |
| 2026-06-12 | CNY 9.21 | +1.77% | CNY 9.05 | CNY 9.31 | CNY 9.05 | 3.85M |
| 2026-06-11 | CNY 9.05 | -1.42% | CNY 9.14 | CNY 9.23 | CNY 8.96 | 3.22M |
| 2026-06-10 | CNY 9.18 | +0.77% | CNY 9.06 | CNY 9.18 | CNY 8.96 | 3.60M |
| 2026-06-09 | CNY 9.11 | -1.41% | CNY 9.24 | CNY 9.24 | CNY 9.01 | 4.09M |
| 2026-06-08 | CNY 9.24 | -3.45% | CNY 9.45 | CNY 9.63 | CNY 9.18 | 4.31M |
| 2026-06-05 | CNY 9.57 | +2.03% | CNY 9.35 | CNY 9.67 | CNY 9.28 | 4.82M |
| 2026-06-04 | CNY 9.38 | -5.63% | CNY 9.87 | CNY 9.99 | CNY 9.29 | 8.33M |
| 2026-06-03 | CNY 9.94 | -2.55% | CNY 10.17 | CNY 10.18 | CNY 9.87 | 6.43M |
| 2026-06-02 | CNY 10.20 | -2.39% | CNY 10.38 | CNY 10.45 | CNY 10.02 | 8.65M |
| 2026-06-01 | CNY 10.45 | -2.61% | CNY 10.62 | CNY 10.73 | CNY 10.32 | 10.75M |
| 2026-05-29 | CNY 10.73 | +0.94% | CNY 10.58 | CNY 11.10 | CNY 10.42 | 15.52M |
| 2026-05-28 | CNY 10.63 | -2.48% | CNY 11.00 | CNY 11.35 | CNY 10.53 | 17.38M |
| 2026-05-27 | CNY 10.90 | +9.99% | CNY 9.90 | CNY 10.90 | CNY 9.81 | 10.20M |
| 2026-05-26 | CNY 9.91 | -2.08% | CNY 10.10 | CNY 10.16 | CNY 9.80 | 3.30M |